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 (%)
Mar 31, 2021 5.300 5.300 5.250 5.250 55,447 -0.05(-0.94%)
Mar 30, 2021 5.290 5.300 5.275 5.300 56,976 +0.16(+3.01%)
Mar 29, 2021 5.140 5.170 5.100 5.145 80,026 -0.14(-2.56%)
Mar 26, 2021 5.240 5.280 5.230 5.280 49,500 +0.10(+1.93%)
Mar 25, 2021 5.110 5.180 5.080 5.180 31,388 -0.02(-0.38%)
Mar 24, 2021 5.160 5.235 5.160 5.200 31,412 +0.02(+0.39%)
Mar 23, 2021 5.190 5.230 5.167 5.180 77,308 -0.11(-2.12%)
Mar 22, 2021 5.327 5.333 5.285 5.292 24,944 +0.02(+0.42%)
Mar 19, 2021 5.268 5.350 5.220 5.270 29,400 -0.08(-1.50%)
Mar 18, 2021 5.382 5.480 5.320 5.350 72,434 +0.08(+1.47%)
Mar 17, 2021 5.157 5.280 5.157 5.272 105,154 +0.12(+2.28%)
Mar 16, 2021 5.200 5.200 5.130 5.155 72,164 -0.06(-1.25%)
Mar 15, 2021 5.220 5.230 5.170 5.220 31,866 -0.01(-0.19%)
Mar 12, 2021 5.185 5.230 5.170 5.230 43,200 +0.12(+2.35%)
Mar 11, 2021 5.040 5.150 5.020 5.110 130,895 -0.14(-2.67%)
Mar 10, 2021 5.189 5.250 5.176 5.250 57,327 +0.07(+1.35%)
Mar 09, 2021 5.100 5.210 5.090 5.180 76,833 -0.11(-2.08%)
Mar 08, 2021 5.250 5.330 5.220 5.290 121,512 +0.11(+2.12%)
Mar 05, 2021 5.130 5.180 5.080 5.180 189,000 +0.13(+2.57%)
Mar 04, 2021 5.120 5.140 5.000 5.050 146,505 -0.12(-2.32%)
Mar 03, 2021 5.143 5.200 5.114 5.170 277,155 +0.12(+2.38%)
Mar 02, 2021 5.030 5.050 5.000 5.050 73,286 +0.00(+0.00%)
Mar 01, 2021 5.010 5.080 4.990 5.050 94,083 +0.11(+2.23%)
Feb 26, 2021 5.042 5.042 4.909 4.940 408,300 -0.05(-1.00%)
Feb 25, 2021 5.100 5.149 4.940 4.990 675,026 +0.06(+1.22%)
Feb 24, 2021 4.915 4.960 4.880 4.930 414,054 +0.05(+1.03%)
Feb 23, 2021 4.865 4.880 4.800 4.880 60,600 -0.02(-0.41%)
Feb 22, 2021 4.800 4.990 4.800 4.900 37,903 +0.11(+2.30%)
Feb 19, 2021 4.800 4.850 4.770 4.790 77,700 +0.17(+3.68%)
Feb 18, 2021 4.620 4.630 4.570 4.620 50,439 +0.01(+0.22%)
Feb 17, 2021 4.625 4.660 4.560 4.610 138,781 +0.05(+1.10%)
Feb 16, 2021 4.515 4.580 4.490 4.560 134,995 +0.26(+6.05%)
Feb 12, 2021 4.280 4.310 4.275 4.300 73,800 -0.03(-0.69%)
Feb 11, 2021 4.330 4.370 4.310 4.330 137,525 -0.04(-0.91%)
Feb 10, 2021 4.390 4.390 4.320 4.370 421,786 +0.15(+3.55%)
Feb 09, 2021 4.140 4.240 4.140 4.220 42,503 +0.05(+1.26%)
Feb 08, 2021 4.200 4.210 4.140 4.168 62,271 +0.04(+0.91%)
Feb 05, 2021 4.140 4.165 4.110 4.130 78,900 +0.13(+3.35%)
Feb 04, 2021 4.000 4.058 3.980 3.996 108,556 +0.07(+1.68%)
Feb 03, 2021 3.924 3.960 3.880 3.930 142,086 +0.04(+1.03%)
Feb 02, 2021 3.938 3.938 3.860 3.890 57,994 +0.10(+2.64%)
Feb 01, 2021 3.775 3.790 3.760 3.790 123,037 +0.04(+1.20%)
Jan 29, 2021 3.857 3.857 3.719 3.745 81,300 -0.07(-1.96%)
Jan 28, 2021 3.839 3.850 3.820 3.820 82,934 +0.08(+2.14%)
Jan 27, 2021 3.830 3.830 3.720 3.740 163,556 -0.16(-4.10%)
Jan 26, 2021 3.860 3.930 3.860 3.900 465,928 +0.09(+2.36%)
Jan 25, 2021 3.820 3.830 3.760 3.810 327,296 -0.18(-4.49%)
Jan 22, 2021 3.975 4.000 3.946 3.989 82,500 -0.13(-3.18%)
Jan 21, 2021 4.190 4.190 4.080 4.120 35,961 +0.00(+0.00%)
Jan 20, 2021 4.117 4.160 4.110 4.120 17,428 +0.00(+0.12%)
Jan 19, 2021 4.170 4.170 4.090 4.115 127,740 -0.05(-1.32%)
Jan 15, 2021 4.290 4.290 4.140 4.170 595,200 -0.20(-4.55%)
Jan 14, 2021 4.300 4.370 4.300 4.369 89,738 +0.08(+1.84%)
Jan 13, 2021 4.250 4.340 4.250 4.290 73,201 -0.03(-0.69%)
Jan 12, 2021 4.300 4.320 4.270 4.320 62,589 +0.04(+1.05%)
Jan 11, 2021 4.150 4.286 4.150 4.275 145,535 -0.08(-1.95%)
Jan 08, 2021 4.390 4.400 4.320 4.360 65,800 -0.11(-2.46%)
Jan 07, 2021 4.490 4.490 4.440 4.470 21,022 +0.06(+1.36%)
Jan 06, 2021 4.385 4.479 4.385 4.410 65,111 +0.26(+6.27%)
Jan 05, 2021 4.140 4.180 4.090 4.150 77,418 +0.08(+1.97%)
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.