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 29, 2016 7.940 7.970 7.830 7.920 106,254 -0.10(-1.19%)
Apr 28, 2016 7.965 8.100 7.950 8.015 128,601 -0.01(-0.19%)
Apr 27, 2016 7.946 8.040 7.940 8.030 117,294 +0.02(+0.25%)
Apr 26, 2016 8.045 8.050 7.990 8.010 111,874 +0.16(+2.04%)
Apr 25, 2016 7.890 7.950 7.820 7.850 159,354 -0.23(-2.85%)
Apr 22, 2016 7.975 8.110 7.975 8.080 96,747 +0.14(+1.76%)
Apr 21, 2016 8.120 8.125 7.940 7.940 143,936 +0.02(+0.25%)
Apr 20, 2016 7.970 7.990 7.900 7.920 236,273 +0.11(+1.41%)
Apr 19, 2016 7.780 7.850 7.750 7.810 416,197 +0.05(+0.64%)
Apr 18, 2016 7.700 7.790 7.690 7.760 132,090 +0.11(+1.44%)
Apr 15, 2016 7.670 7.670 7.620 7.650 114,450 -0.04(-0.52%)
Apr 14, 2016 7.680 7.750 7.580 7.690 227,424 +0.04(+0.52%)
Apr 13, 2016 7.580 7.650 7.570 7.650 161,695 +0.43(+5.96%)
Apr 12, 2016 7.150 7.230 6.980 7.220 256,113 +0.13(+1.83%)
Apr 11, 2016 7.220 7.230 7.070 7.090 185,354 +0.02(+0.28%)
Apr 08, 2016 7.150 7.150 7.020 7.070 122,565 +0.28(+4.12%)
Apr 07, 2016 6.900 6.970 6.770 6.790 247,583 -0.37(-5.17%)
Apr 06, 2016 7.090 7.160 6.990 7.160 341,190 +0.05(+0.70%)
Apr 05, 2016 7.115 7.140 7.040 7.110 280,204 -0.31(-4.18%)
Apr 04, 2016 7.340 7.440 7.330 7.420 409,683 +0.00(+0.00%)
Apr 01, 2016 7.350 7.470 7.320 7.420 216,327 -0.03(-0.40%)
Mar 31, 2016 7.430 7.500 7.360 7.450 125,321 -0.04(-0.47%)
Mar 30, 2016 7.530 7.530 7.430 7.485 165,023 -0.03(-0.47%)
Mar 29, 2016 7.328 7.560 7.270 7.520 420,042 +0.06(+0.80%)
Mar 28, 2016 7.475 7.490 7.410 7.460 103,985 +0.04(+0.54%)
Mar 24, 2016 7.420 7.420 7.420 0 -0.22(-2.88%)
Mar 23, 2016 7.774 7.774 7.570 7.640 126,087 -0.26(-3.29%)
Mar 22, 2016 7.790 7.940 7.790 7.900 366,893 -0.11(-1.37%)
Mar 21, 2016 8.025 8.060 7.960 8.010 139,944 -0.11(-1.35%)
Mar 18, 2016 8.070 8.120 8.020 8.120 76,469 +0.21(+2.65%)
Mar 17, 2016 7.820 7.940 7.790 7.910 106,791 -0.03(-0.38%)
Mar 16, 2016 7.820 7.970 7.792 7.940 132,506 -0.07(-0.87%)
Mar 15, 2016 7.940 8.020 7.910 8.010 258,931 -0.12(-1.42%)
Mar 14, 2016 8.131 8.150 8.070 8.125 147,142 -0.06(-0.79%)
Mar 11, 2016 8.110 8.205 8.070 8.190 2,979,535 +0.34(+4.33%)
Mar 10, 2016 7.940 8.095 7.766 7.850 3,037,785 +0.15(+1.95%)
Mar 09, 2016 7.780 7.795 7.700 7.700 391,256 +0.06(+0.72%)
Mar 08, 2016 7.710 7.730 7.590 7.645 171,506 -0.01(-0.07%)
Mar 07, 2016 7.510 7.680 7.490 7.650 161,467 -0.10(-1.35%)
Mar 04, 2016 7.700 7.800 7.700 7.755 125,713 +0.08(+1.11%)
Mar 03, 2016 7.560 7.670 7.550 7.670 149,736 +0.13(+1.72%)
Mar 02, 2016 7.330 7.540 7.330 7.540 151,323 +0.30(+4.14%)
Mar 01, 2016 7.100 7.270 7.080 7.240 289,944 +0.21(+2.99%)
Feb 29, 2016 7.050 7.130 6.980 7.030 185,010 -0.03(-0.42%)
Feb 26, 2016 7.070 7.070 7.000 7.060 234,403 +0.15(+2.17%)
Feb 25, 2016 6.910 6.960 6.820 6.910 236,036 +0.14(+2.07%)
Feb 24, 2016 6.630 6.770 6.600 6.770 158,297 +0.01(+0.15%)
Feb 23, 2016 6.940 6.940 6.710 6.760 247,094 -0.25(-3.50%)
Feb 22, 2016 6.865 7.030 6.865 7.005 235,483 +0.24(+3.47%)
Feb 19, 2016 6.740 6.830 6.660 6.770 197,188 -0.09(-1.24%)
Feb 18, 2016 6.950 6.950 6.810 6.855 190,117 -0.12(-1.79%)
Feb 17, 2016 7.000 7.110 6.940 6.980 379,055 +0.33(+4.96%)
Feb 16, 2016 6.670 6.680 6.550 6.650 148,825 +0.23(+3.58%)
Feb 12, 2016 6.420 6.420 6.420 0 +0.09(+1.42%)
Feb 11, 2016 6.390 6.490 6.208 6.330 323,310 -0.75(-10.66%)
Feb 10, 2016 6.990 7.150 6.950 7.085 178,395 +0.51(+7.84%)
Feb 09, 2016 6.470 6.630 6.430 6.570 393,765 -0.22(-3.24%)
Feb 08, 2016 6.855 6.855 6.670 6.790 217,246 -0.38(-5.30%)
Feb 05, 2016 7.260 7.260 7.100 7.170 197,705 -0.03(-0.42%)
Feb 04, 2016 6.980 7.200 6.980 7.200 193,906 +0.08(+1.12%)
Feb 03, 2016 7.000 7.120 6.825 7.120 289,488 +0.14(+2.01%)
Feb 02, 2016 7.160 7.160 6.970 6.980 371,456 -0.57(-7.55%)
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.