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 (%)
May 31, 2022 5.410 5.449 5.270 5.390 234,770 -0.01(-0.19%)
May 27, 2022 5.421 5.442 5.370 5.400 74,842 +0.02(+0.37%)
May 26, 2022 5.370 5.420 5.355 5.380 79,439 -0.03(-0.54%)
May 25, 2022 5.210 5.420 5.200 5.409 190,013 +0.09(+1.67%)
May 24, 2022 5.180 5.320 5.180 5.320 197,680 +0.15(+2.90%)
May 23, 2022 5.000 5.220 4.980 5.170 585,920 -0.15(-2.82%)
May 20, 2022 5.200 5.340 5.190 5.320 83,383 +0.05(+0.95%)
May 19, 2022 5.191 5.310 5.190 5.270 166,862 +0.27(+5.40%)
May 18, 2022 5.140 5.140 4.990 5.000 135,016 -0.15(-2.91%)
May 17, 2022 5.162 5.162 5.080 5.150 322,294 +0.22(+4.50%)
May 16, 2022 4.910 4.950 4.820 4.928 201,317 +0.02(+0.37%)
May 13, 2022 4.840 4.940 4.840 4.910 157,887 +0.12(+2.51%)
May 12, 2022 4.720 4.830 4.680 4.790 492,171 +0.10(+2.13%)
May 11, 2022 4.810 4.862 4.690 4.690 263,799 -0.03(-0.64%)
May 10, 2022 4.750 4.750 4.660 4.720 449,673 +0.02(+0.43%)
May 09, 2022 4.725 4.974 4.670 4.700 328,075 -0.08(-1.67%)
May 06, 2022 4.780 4.820 4.740 4.780 358,888 +0.03(+0.63%)
May 05, 2022 4.930 4.950 4.692 4.750 249,870 -0.28(-5.57%)
May 04, 2022 4.910 5.030 4.850 5.030 218,452 +0.03(+0.60%)
May 03, 2022 4.940 5.010 4.920 5.000 1,003,560 +0.17(+3.52%)
May 02, 2022 4.790 4.830 4.730 4.830 535,093 +0.02(+0.42%)
Apr 29, 2022 4.942 4.962 4.810 4.810 254,805 -0.10(-2.04%)
Apr 28, 2022 4.920 4.950 4.806 4.910 332,126 +0.04(+0.82%)
Apr 27, 2022 4.880 4.940 4.820 4.870 243,403 -0.10(-2.05%)
Apr 26, 2022 5.040 5.070 4.960 4.972 551,222 -0.19(-3.64%)
Apr 25, 2022 5.120 5.180 5.030 5.160 333,797 -0.02(-0.39%)
Apr 22, 2022 5.190 5.210 5.150 5.180 170,701 -0.03(-0.58%)
Apr 21, 2022 5.380 5.400 5.200 5.210 248,073 +0.00(+0.10%)
Apr 20, 2022 5.268 5.268 5.190 5.205 206,430 +0.13(+2.66%)
Apr 19, 2022 4.980 5.070 4.980 5.070 421,971 +0.16(+3.26%)
Apr 18, 2022 4.800 4.970 4.800 4.910 205,034 +0.00(+0.00%)
Apr 14, 2022 4.930 4.940 4.890 4.910 265,428 -0.02(-0.41%)
Apr 13, 2022 4.860 4.940 4.850 4.930 201,648 +0.09(+1.86%)
Apr 12, 2022 4.880 4.890 4.800 4.840 311,643 -0.08(-1.63%)
Apr 11, 2022 5.030 5.070 4.920 4.920 429,702 +0.24(+5.02%)
Apr 08, 2022 4.670 4.720 4.645 4.685 294,290 -0.01(-0.11%)
Apr 07, 2022 4.798 4.800 4.650 4.690 325,205 -0.05(-1.05%)
Apr 06, 2022 4.730 4.770 4.660 4.740 240,238 -0.15(-3.07%)
Apr 05, 2022 4.890 4.925 4.840 4.890 606,681 -0.37(-7.03%)
Apr 04, 2022 5.240 5.290 5.230 5.260 328,169 -0.12(-2.23%)
Apr 01, 2022 5.400 5.400 5.320 5.380 206,660 +0.03(+0.56%)
Mar 31, 2022 5.420 5.420 5.340 5.350 192,977 -0.27(-4.80%)
Mar 30, 2022 5.660 5.660 5.580 5.620 125,947 -0.15(-2.60%)
Mar 29, 2022 5.720 5.800 5.680 5.770 432,773 +0.45(+8.46%)
Mar 28, 2022 5.350 5.388 5.243 5.320 607,358 +0.05(+0.95%)
Mar 25, 2022 5.220 5.270 5.190 5.270 379,638 -0.05(-0.94%)
Mar 24, 2022 5.260 5.340 5.250 5.320 146,997 +0.02(+0.38%)
Mar 23, 2022 5.340 5.390 5.300 5.300 198,871 -0.18(-3.28%)
Mar 22, 2022 5.490 5.550 5.450 5.480 342,769 +0.08(+1.48%)
Mar 21, 2022 5.430 5.455 5.360 5.400 281,155 -0.04(-0.74%)
Mar 18, 2022 5.330 5.460 5.320 5.440 170,414 -0.11(-1.98%)
Mar 17, 2022 5.480 5.580 5.465 5.550 282,544 +0.01(+0.18%)
Mar 16, 2022 5.390 5.630 5.360 5.540 255,278 +0.46(+9.06%)
Mar 15, 2022 5.060 5.135 5.002 5.080 688,162 +0.06(+1.20%)
Mar 14, 2022 5.050 5.162 4.970 5.020 427,604 +0.22(+4.58%)
Mar 11, 2022 5.040 5.040 4.800 4.800 252,413 -0.12(-2.44%)
Mar 10, 2022 4.970 4.990 4.880 4.920 308,393 -0.29(-5.57%)
Mar 09, 2022 5.180 5.300 5.150 5.210 331,775 +0.47(+9.92%)
Mar 08, 2022 4.770 4.960 4.595 4.740 647,571 +0.44(+10.23%)
Mar 07, 2022 4.480 4.490 4.240 4.300 701,025 -0.34(-7.28%)
Mar 04, 2022 4.770 4.770 4.570 4.638 486,221 -0.52(-10.13%)
Mar 03, 2022 5.340 5.364 5.100 5.160 359,690 -0.12(-2.27%)
Mar 02, 2022 5.290 5.330 5.185 5.280 248,339 +0.09(+1.73%)
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.