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

Societe Generale Spo ADR (OP: SCGLY )

5.330 -0.290 (-5.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2013 7.380 7.380 7.230 7.260 21,680 +0.10(+1.40%)
Apr 29, 2013 7.040 7.250 7.040 7.160 92,176 +0.17(+2.43%)
Apr 26, 2013 6.943 6.990 6.940 6.990 43,000 +0.05(+0.72%)
Apr 25, 2013 6.990 7.060 6.940 6.940 52,104 -0.04(-0.57%)
Apr 24, 2013 6.910 7.040 6.910 6.980 42,503 +0.05(+0.72%)
Apr 23, 2013 6.880 6.980 6.880 6.930 2,765,755 +0.38(+5.80%)
Apr 22, 2013 6.586 6.630 6.490 6.550 84,035 +0.10(+1.55%)
Apr 19, 2013 6.440 6.490 6.410 6.450 20,815 +0.15(+2.38%)
Apr 18, 2013 6.481 6.500 6.160 6.300 26,069 -0.27(-4.11%)
Apr 17, 2013 6.730 6.730 6.530 6.570 40,554 -0.39(-5.58%)
Apr 16, 2013 6.960 6.980 6.880 6.958 14,915 +0.24(+3.54%)
Apr 15, 2013 6.820 6.845 6.610 6.720 42,298 -0.27(-3.86%)
Apr 12, 2013 6.890 7.000 6.890 6.990 58,020 -0.12(-1.69%)
Apr 11, 2013 7.030 7.230 7.030 7.110 75,323 +0.12(+1.64%)
Apr 10, 2013 6.950 7.100 6.950 6.995 52,464 +0.38(+5.66%)
Apr 09, 2013 6.570 6.680 6.500 6.620 27,923 +0.07(+1.07%)
Apr 08, 2013 6.490 6.570 6.490 6.550 40,242 -0.12(-1.80%)
Apr 05, 2013 6.560 6.680 6.510 6.670 74,499 +0.06(+0.86%)
Apr 04, 2013 6.560 6.640 6.510 6.613 56,487 -0.02(-0.26%)
Apr 03, 2013 6.680 6.750 6.570 6.630 45,234 -0.13(-1.92%)
Apr 02, 2013 6.620 6.860 6.620 6.760 128,463 +0.18(+2.74%)
Apr 01, 2013 6.571 6.620 6.500 6.580 57,252 -0.04(-0.60%)
Mar 28, 2013 6.680 6.720 6.530 6.620 91,381 +0.08(+1.22%)
Mar 27, 2013 6.420 6.620 6.360 6.540 254,359 -0.08(-1.21%)
Mar 26, 2013 6.560 6.680 6.560 6.620 484,861 +0.07(+1.07%)
Mar 25, 2013 7.030 7.040 6.490 6.550 166,473 -0.56(-7.82%)
Mar 22, 2013 7.198 7.240 7.050 7.106 24,870 -0.11(-1.58%)
Mar 21, 2013 7.214 7.320 7.170 7.220 64,169 +0.00(+0.00%)
Mar 20, 2013 7.350 7.350 7.180 7.220 36,207 +0.07(+0.98%)
Mar 19, 2013 7.350 7.350 7.010 7.150 179,175 -0.30(-4.04%)
Mar 18, 2013 7.360 7.510 7.320 7.451 74,095 -0.29(-3.73%)
Mar 15, 2013 7.825 7.870 7.720 7.740 27,075 -0.12(-1.53%)
Mar 14, 2013 7.850 7.950 7.840 7.860 19,060 +0.09(+1.16%)
Mar 13, 2013 7.780 7.840 7.750 7.770 13,030 -0.16(-2.02%)
Mar 12, 2013 8.010 8.060 7.870 7.930 35,080 -0.08(-1.00%)
Mar 11, 2013 7.970 8.070 7.930 8.010 21,489 +0.04(+0.50%)
Mar 08, 2013 7.900 7.990 7.860 7.970 76,608 +0.27(+3.51%)
Mar 07, 2013 7.610 7.740 7.610 7.700 139,625 -0.02(-0.26%)
Mar 06, 2013 7.750 7.800 7.670 7.720 66,951 +0.02(+0.26%)
Mar 05, 2013 7.660 7.800 7.660 7.700 157,854 +0.19(+2.50%)
Mar 04, 2013 7.490 7.540 7.430 7.512 29,049 +0.10(+1.38%)
Mar 01, 2013 7.370 7.480 7.290 7.410 43,586 -0.22(-2.88%)
Feb 28, 2013 7.680 7.760 7.630 7.630 87,840 -0.14(-1.80%)
Feb 27, 2013 7.380 7.770 7.380 7.770 68,217 +0.39(+5.28%)
Feb 26, 2013 7.490 7.520 7.260 7.380 54,657 -0.06(-0.81%)
Feb 25, 2013 8.270 8.280 7.350 7.440 304,572 -0.47(-5.94%)
Feb 22, 2013 7.830 7.950 7.760 7.910 84,743 +0.15(+1.93%)
Feb 21, 2013 7.800 7.830 7.690 7.760 54,774 -0.35(-4.32%)
Feb 20, 2013 8.330 8.330 8.060 8.110 41,591 -0.20(-2.41%)
Feb 19, 2013 8.240 8.390 8.240 8.310 27,989 +0.30(+3.75%)
Feb 15, 2013 8.090 8.190 7.930 8.010 61,923 -0.16(-1.96%)
Feb 14, 2013 8.000 8.170 8.000 8.170 159,476 -0.28(-3.31%)
Feb 13, 2013 8.510 8.510 8.410 8.450 241,444 -0.35(-3.98%)
Feb 12, 2013 8.660 8.820 8.640 8.800 51,268 +0.34(+4.02%)
Feb 11, 2013 8.581 8.610 8.370 8.460 44,827 -0.13(-1.51%)
Feb 08, 2013 8.500 8.600 8.500 8.590 55,774 +0.32(+3.87%)
Feb 07, 2013 8.550 8.560 8.260 8.270 178,047 -0.26(-3.05%)
Feb 06, 2013 8.400 8.570 8.400 8.530 243,693 -0.14(-1.61%)
Feb 04, 2013 8.910 8.980 8.610 8.670 115,333 -0.59(-6.37%)
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.