Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

6.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.490 9.530 9.380 9.470 109,089 -0.15(-1.56%)
May 28, 2015 9.560 9.620 9.400 9.620 459,183 -0.11(-1.13%)
May 27, 2015 9.430 9.730 9.400 9.730 396,504 +0.28(+2.98%)
May 26, 2015 9.536 9.559 9.420 9.448 124,513 -0.25(-2.60%)
May 22, 2015 9.700 9.700 9.700 0 -0.05(-0.51%)
May 21, 2015 9.675 9.800 9.660 9.750 181,685 -0.09(-0.91%)
May 20, 2015 9.700 9.910 9.700 9.840 95,756 -0.10(-1.01%)
May 19, 2015 9.942 10.04 9.840 9.940 309,386 -0.02(-0.20%)
May 18, 2015 9.960 10.06 9.840 9.960 1,555,210 -0.30(-2.92%)
May 15, 2015 10.14 10.26 10.13 10.26 64,953 +0.02(+0.15%)
May 14, 2015 10.28 10.14 10.24 56,787 +0.24(+2.45%)
May 13, 2015 10.01 10.10 9.955 10.00 90,403 +0.18(+1.83%)
May 12, 2015 9.850 9.870 9.720 9.820 58,687 -0.03(-0.30%)
May 11, 2015 9.823 9.890 9.790 9.850 97,914 -0.09(-0.91%)
May 08, 2015 9.805 9.940 9.780 9.940 67,163 +0.22(+2.26%)
May 07, 2015 9.740 9.770 9.620 9.720 74,825 -0.07(-0.72%)
May 06, 2015 9.760 9.935 9.760 9.790 98,394 -0.24(-2.39%)
May 05, 2015 10.11 10.16 9.930 10.03 89,186 -0.09(-0.89%)
May 04, 2015 10.16 10.16 10.07 10.12 55,445 +0.06(+0.60%)
May 01, 2015 10.03 10.07 9.890 10.06 63,018 +0.20(+2.03%)
Apr 30, 2015 9.894 10.04 9.840 9.860 186,414 -0.23(-2.28%)
Apr 29, 2015 10.15 10.17 10.00 10.09 292,146 -0.07(-0.74%)
Apr 28, 2015 10.11 10.20 10.06 10.16 140,205 +0.02(+0.25%)
Apr 27, 2015 10.10 10.24 10.10 10.14 43,824 +0.16(+1.60%)
Apr 24, 2015 9.970 10.00 9.870 9.980 119,695 +0.14(+1.42%)
Apr 23, 2015 9.704 9.880 9.670 9.840 334,318 -0.06(-0.61%)
Apr 22, 2015 9.780 9.900 9.730 9.900 104,553 +0.19(+1.96%)
Apr 21, 2015 9.810 9.810 9.710 9.710 390,937 -0.16(-1.62%)
Apr 20, 2015 9.820 9.930 9.820 9.870 39,854 +0.14(+1.45%)
Apr 17, 2015 9.700 9.783 9.610 9.729 834,521 -0.13(-1.33%)
Apr 16, 2015 9.820 9.880 9.720 9.860 116,322 +0.02(+0.20%)
Apr 15, 2015 9.884 9.885 9.740 9.840 174,603 +0.03(+0.31%)
Apr 14, 2015 9.770 9.810 9.700 9.810 95,667 +0.01(+0.10%)
Apr 13, 2015 9.882 9.900 9.760 9.800 309,001 +0.00(+0.00%)
Apr 10, 2015 9.844 9.844 9.717 9.800 142,533 -0.18(-1.80%)
Apr 09, 2015 9.985 10.02 9.890 9.980 93,699 -0.15(-1.48%)
Apr 08, 2015 10.16 10.18 10.03 10.13 1,973,437 +0.05(+0.50%)
Apr 07, 2015 10.18 10.20 10.05 10.08 186,069 -0.08(-0.79%)
Apr 06, 2015 10.02 10.25 9.990 10.16 81,952 +0.08(+0.79%)
Apr 02, 2015 10.08 10.08 10.08 0 +0.18(+1.77%)
Apr 01, 2015 9.920 9.940 9.750 9.905 147,500 +0.21(+2.11%)
Mar 31, 2015 9.700 9.760 9.654 9.700 235,491 -0.23(-2.32%)
Mar 30, 2015 9.951 9.980 9.900 9.930 81,894 +0.10(+1.04%)
Mar 27, 2015 9.720 9.830 9.720 9.828 57,985 +0.13(+1.32%)
Mar 26, 2015 9.719 9.730 9.610 9.700 159,026 -0.15(-1.52%)
Mar 25, 2015 9.865 9.880 9.810 9.850 59,545 +0.02(+0.20%)
Mar 24, 2015 9.800 9.900 9.740 9.830 119,818 +0.25(+2.61%)
Mar 23, 2015 9.505 9.620 9.500 9.580 65,898 +0.18(+1.91%)
Mar 20, 2015 9.368 9.494 9.336 9.400 66,621 +0.29(+3.18%)
Mar 19, 2015 9.110 9.140 9.040 9.110 37,343 -0.03(-0.33%)
Mar 18, 2015 8.960 9.190 8.910 9.140 90,290 +0.09(+0.99%)
Mar 17, 2015 9.000 9.090 8.940 9.050 114,967 -0.08(-0.88%)
Mar 16, 2015 9.070 9.140 9.070 9.130 113,711 +0.16(+1.78%)
Mar 13, 2015 9.000 9.020 8.890 8.970 86,686 -0.08(-0.88%)
Mar 12, 2015 8.995 9.050 8.950 9.050 58,961 +0.12(+1.34%)
Mar 11, 2015 8.912 8.992 8.870 8.930 64,360 +0.13(+1.48%)
Mar 10, 2015 8.870 8.900 8.790 8.800 109,124 -0.31(-3.45%)
Mar 09, 2015 9.070 9.130 9.010 9.115 79,426 +0.07(+0.83%)
Mar 06, 2015 9.130 9.190 9.037 9.040 110,929 -0.11(-1.20%)
Mar 05, 2015 9.150 9.199 9.100 9.150 73,637 -0.04(-0.38%)
Mar 04, 2015 9.200 9.080 9.185 172,843 +0.04(+0.38%)
Mar 03, 2015 9.181 9.200 9.110 9.150 169,864 -0.20(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.