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

Societe Generale Spo ADR (OP: SCGLY )

5.980 -0.070 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2016 7.870 7.870 7.770 7.830 88,184 -0.08(-1.07%)
Oct 28, 2016 7.910 7.960 7.860 7.915 80,364 -0.03(-0.31%)
Oct 27, 2016 7.980 8.010 7.940 7.940 79,616 +0.08(+1.08%)
Oct 26, 2016 7.820 7.900 7.810 7.855 99,042 +0.05(+0.58%)
Oct 25, 2016 7.780 7.830 7.760 7.810 98,124 +0.02(+0.32%)
Oct 24, 2016 7.840 7.865 7.780 7.785 149,729 +0.20(+2.64%)
Oct 21, 2016 7.520 7.620 7.520 7.585 552,713 -0.08(-1.11%)
Oct 20, 2016 7.570 7.700 7.538 7.670 638,983 +0.10(+1.32%)
Oct 19, 2016 7.480 7.580 7.480 7.570 1,249,907 +0.02(+0.26%)
Oct 18, 2016 7.500 7.570 7.430 7.550 794,863 +0.25(+3.50%)
Oct 17, 2016 7.320 7.320 7.260 7.295 1,098,581 +0.03(+0.34%)
Oct 14, 2016 7.350 7.400 7.230 7.270 174,260 +0.08(+1.11%)
Oct 13, 2016 7.150 7.240 7.110 7.190 1,652,521 -0.21(-2.84%)
Oct 12, 2016 7.380 7.420 7.350 7.400 1,262,080 +0.04(+0.61%)
Oct 11, 2016 7.410 7.410 7.270 7.355 474,907 -0.06(-0.88%)
Oct 10, 2016 7.400 7.450 7.390 7.420 378,158 -0.01(-0.13%)
Oct 07, 2016 7.390 7.440 7.310 7.430 523,637 +0.06(+0.88%)
Oct 06, 2016 7.390 7.390 7.280 7.365 363,952 +0.19(+2.66%)
Oct 05, 2016 7.110 7.210 7.090 7.174 85,801 +0.29(+4.27%)
Oct 04, 2016 6.900 6.970 6.880 6.880 136,457 +0.02(+0.36%)
Oct 03, 2016 6.850 6.890 6.820 6.855 219,354 -0.09(-1.37%)
Sep 30, 2016 6.830 7.050 6.780 6.950 328,984 +0.21(+3.12%)
Sep 29, 2016 7.000 7.010 6.720 6.740 210,714 -0.29(-4.19%)
Sep 28, 2016 7.050 7.080 6.960 7.035 97,239 +0.09(+1.37%)
Sep 27, 2016 6.842 6.960 6.800 6.940 264,544 -0.02(-0.29%)
Sep 26, 2016 7.010 7.020 6.950 6.960 124,087 -0.19(-2.66%)
Sep 23, 2016 7.240 7.240 7.130 7.150 333,488 -0.12(-1.72%)
Sep 22, 2016 7.420 7.430 7.250 7.275 87,921 +0.12(+1.61%)
Sep 21, 2016 7.120 7.180 7.069 7.160 258,412 +0.21(+3.02%)
Sep 20, 2016 7.020 7.040 6.940 6.950 117,786 -0.03(-0.43%)
Sep 19, 2016 7.050 7.050 6.960 6.980 68,360 -0.04(-0.57%)
Sep 16, 2016 7.010 7.020 6.950 7.020 239,068 -0.21(-2.84%)
Sep 15, 2016 7.140 7.280 7.140 7.225 203,021 +0.06(+0.84%)
Sep 14, 2016 7.180 7.270 7.150 7.165 105,467 -0.05(-0.76%)
Sep 13, 2016 7.345 7.370 7.210 7.220 92,702 -0.27(-3.60%)
Sep 12, 2016 7.250 7.490 7.250 7.490 146,503 +0.05(+0.67%)
Sep 09, 2016 7.570 7.570 7.440 7.440 129,627 -0.04(-0.60%)
Sep 08, 2016 7.370 7.530 7.370 7.485 134,200 +0.18(+2.46%)
Sep 07, 2016 7.310 7.340 7.270 7.305 98,799 +0.00(+0.07%)
Sep 06, 2016 7.400 7.400 7.260 7.300 112,235 -0.16(-2.14%)
Sep 02, 2016 7.460 7.460 7.460 0 +0.11(+1.50%)
Sep 01, 2016 7.450 7.460 7.275 7.350 89,449 +0.03(+0.41%)
Aug 31, 2016 7.370 7.390 7.290 7.320 138,259 +0.09(+1.24%)
Aug 30, 2016 7.230 7.270 7.180 7.230 128,406 +0.11(+1.54%)
Aug 29, 2016 7.080 7.150 7.060 7.120 152,015 -0.03(-0.42%)
Aug 26, 2016 7.220 7.280 7.030 7.150 185,559 +0.01(+0.14%)
Aug 25, 2016 7.190 7.210 7.140 7.140 129,368 -0.03(-0.42%)
Aug 24, 2016 7.220 7.250 7.170 7.170 104,258 +0.12(+1.70%)
Aug 23, 2016 7.050 7.090 7.030 7.050 86,111 +0.14(+2.10%)
Aug 22, 2016 6.850 6.910 6.830 6.905 338,731 +0.03(+0.36%)
Aug 19, 2016 6.810 6.880 6.750 6.880 136,871 -0.16(-2.27%)
Aug 18, 2016 6.970 7.040 6.930 7.040 134,132 +0.02(+0.28%)
Aug 17, 2016 7.000 7.040 6.940 7.020 140,617 -0.11(-1.54%)
Aug 16, 2016 7.080 7.140 7.060 7.130 125,300 +0.00(+0.07%)
Aug 15, 2016 7.140 7.160 7.110 7.125 104,992 -0.07(-0.90%)
Aug 12, 2016 7.200 7.220 7.180 7.190 115,988 -0.02(-0.35%)
Aug 11, 2016 7.210 7.230 7.170 7.215 76,599 +0.05(+0.77%)
Aug 10, 2016 7.190 7.190 7.120 7.160 116,001 +0.05(+0.70%)
Aug 09, 2016 7.055 7.140 7.040 7.110 151,552 +0.13(+1.86%)
Aug 08, 2016 6.980 7.000 6.940 6.980 97,239 +0.10(+1.38%)
Aug 05, 2016 6.810 6.920 6.800 6.885 188,995 +0.15(+2.30%)
Aug 04, 2016 6.700 6.740 6.670 6.730 101,706 +0.05(+0.75%)
Aug 03, 2016 6.530 6.690 6.530 6.680 135,841 +0.21(+3.25%)
Aug 02, 2016 6.440 6.470 6.330 6.470 299,122 -0.11(-1.67%)
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.