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

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2013 7.990 8.110 7.939 8.080 31,844 +0.00(+0.00%)
Jul 30, 2013 8.026 8.110 8.000 8.080 72,107 +0.01(+0.15%)
Jul 29, 2013 8.123 8.160 8.030 8.068 30,669 -0.01(-0.15%)
Jul 26, 2013 7.980 8.150 7.980 8.080 29,993 -0.04(-0.49%)
Jul 25, 2013 7.970 8.120 7.970 8.120 11,367 +0.11(+1.37%)
Jul 24, 2013 7.960 8.030 7.940 8.010 62,616 +0.15(+1.91%)
Jul 23, 2013 7.980 7.980 7.790 7.860 42,425 -0.01(-0.13%)
Jul 22, 2013 7.840 7.900 7.810 7.870 35,834 +0.19(+2.45%)
Jul 19, 2013 7.670 7.710 7.640 7.682 10,717 +0.08(+1.08%)
Jul 18, 2013 7.410 7.610 7.410 7.600 28,509 +0.30(+4.11%)
Jul 17, 2013 7.320 7.400 7.280 7.300 25,941 -0.03(-0.41%)
Jul 16, 2013 7.270 7.400 7.240 7.330 388,953 -0.05(-0.62%)
Jul 15, 2013 7.350 7.440 7.330 7.376 15,860 +0.09(+1.18%)
Jul 12, 2013 7.250 7.300 7.180 7.290 50,451 -0.06(-0.82%)
Jul 11, 2013 7.270 7.383 7.220 7.350 42,993 +0.18(+2.48%)
Jul 10, 2013 7.160 7.240 7.090 7.172 67,106 +0.03(+0.45%)
Jul 09, 2013 7.210 7.150 7.060 7.140 73,561 +0.02(+0.28%)
Jul 08, 2013 7.160 7.160 7.090 7.120 15,004 +0.12(+1.71%)
Jul 05, 2013 7.060 7.100 6.900 7.000 32,019 +0.28(+4.17%)
Jul 03, 2013 6.680 6.760 6.600 6.720 11,995 -0.11(-1.61%)
Jul 02, 2013 6.870 6.890 6.710 6.830 38,277 -0.07(-1.01%)
Jul 01, 2013 6.940 7.040 6.900 6.900 19,468 +0.00(+0.00%)
Jun 28, 2013 6.940 6.960 6.850 6.900 35,960 -0.31(-4.30%)
Jun 27, 2013 7.238 7.280 7.130 7.210 9,833 +0.03(+0.42%)
Jun 26, 2013 7.270 7.270 7.140 7.180 72,204 +0.18(+2.57%)
Jun 25, 2013 7.100 7.100 6.960 7.000 44,674 -0.01(-0.14%)
Jun 24, 2013 6.930 7.140 6.860 7.010 58,953 -0.18(-2.50%)
Jun 21, 2013 7.190 7.190 7.020 7.190 33,117 +0.01(+0.14%)
Jun 20, 2013 7.360 7.360 7.070 7.180 47,656 -0.43(-5.65%)
Jun 19, 2013 7.700 7.790 7.545 7.610 16,720 -0.21(-2.69%)
Jun 18, 2013 7.780 7.821 7.740 7.820 22,459 +0.09(+1.16%)
Jun 17, 2013 7.705 7.760 7.630 7.730 30,539 +0.13(+1.71%)
Jun 14, 2013 7.650 7.720 7.520 7.600 15,594 -0.04(-0.52%)
Jun 13, 2013 7.560 7.640 7.450 7.640 44,675 +0.17(+2.28%)
Jun 12, 2013 7.600 7.600 7.470 7.470 35,498 -0.22(-2.86%)
Jun 11, 2013 7.700 7.760 7.600 7.690 35,798 -0.18(-2.29%)
Jun 10, 2013 7.892 7.950 7.780 7.870 10,980 -0.05(-0.63%)
Jun 07, 2013 7.990 8.010 7.830 7.920 59,168 +0.07(+0.89%)
Jun 06, 2013 7.870 7.870 7.700 7.850 81,107 -0.08(-1.01%)
Jun 05, 2013 7.960 8.030 7.900 7.930 29,202 -0.17(-2.10%)
Jun 04, 2013 8.250 8.250 7.970 8.100 29,006 +0.00(+0.00%)
Jun 03, 2013 8.020 8.130 7.950 8.100 96,565 +0.15(+1.89%)
May 31, 2013 7.940 8.070 7.880 7.950 25,303 -0.15(-1.85%)
May 30, 2013 8.140 8.190 8.080 8.100 19,791 +0.07(+0.87%)
May 29, 2013 8.050 8.070 7.980 8.030 28,727 -0.06(-0.74%)
May 28, 2013 8.170 8.200 8.010 8.090 118,306 +0.19(+2.41%)
May 24, 2013 7.770 7.900 7.730 7.900 60,731 +0.08(+1.02%)
May 23, 2013 7.640 7.850 7.530 7.820 48,024 -0.32(-3.93%)
May 22, 2013 8.200 8.360 8.000 8.140 24,477 -0.10(-1.21%)
May 21, 2013 8.200 8.240 8.150 8.240 43,331 +0.02(+0.24%)
May 20, 2013 8.170 8.260 8.170 8.220 100,185 +0.15(+1.86%)
May 17, 2013 8.090 8.130 8.010 8.070 49,682 +0.26(+3.33%)
May 16, 2013 7.870 7.940 7.800 7.810 53,692 -0.02(-0.26%)
May 15, 2013 7.830 7.880 7.780 7.830 41,317 +0.10(+1.29%)
May 13, 2013 7.720 7.780 7.700 7.730 16,722 -0.17(-2.15%)
May 10, 2013 7.780 7.900 7.760 7.900 23,064 -0.10(-1.25%)
May 09, 2013 8.080 8.100 7.920 8.000 57,046 -0.03(-0.37%)
May 08, 2013 8.040 8.100 8.000 8.030 220,010 +0.08(+1.01%)
May 07, 2013 8.020 8.040 7.880 7.950 81,382 +0.50(+6.71%)
May 06, 2013 7.470 7.500 7.380 7.450 26,630 -0.05(-0.67%)
May 03, 2013 7.430 7.501 7.310 7.500 26,032 +0.19(+2.60%)
May 02, 2013 7.200 7.330 7.170 7.310 28,907 +0.14(+1.95%)
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.