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 (%)
Aug 29, 2014 10.21 10.21 10.21 0 -0.03(-0.29%)
Aug 28, 2014 10.26 10.16 10.24 806,352 -0.13(-1.30%)
Aug 27, 2014 10.41 10.46 10.36 10.38 818,854 +0.03(+0.29%)
Aug 26, 2014 10.33 10.40 10.31 10.35 130,049 +0.13(+1.27%)
Aug 25, 2014 10.24 10.02 10.21 70,416 +0.20(+1.95%)
Aug 22, 2014 10.04 10.07 9.930 10.02 410,955 +0.03(+0.30%)
Aug 21, 2014 9.940 10.04 9.890 9.990 41,425 +0.25(+2.51%)
Aug 20, 2014 9.690 9.793 9.650 9.745 23,993 -0.08(-0.76%)
Aug 19, 2014 9.800 9.860 9.800 9.820 424,254 +0.08(+0.82%)
Aug 18, 2014 9.750 9.790 9.680 9.740 24,375 +0.06(+0.62%)
Aug 15, 2014 9.860 9.880 9.570 9.680 44,202 +0.04(+0.41%)
Aug 14, 2014 9.700 9.700 9.600 9.640 56,915 -0.00(-0.04%)
Aug 13, 2014 9.650 9.700 9.640 9.643 39,711 +0.09(+0.98%)
Aug 12, 2014 9.570 9.610 9.500 9.550 315,387 +0.00(+0.00%)
Aug 11, 2014 9.560 9.590 9.490 9.550 48,759 -0.09(-0.93%)
Aug 08, 2014 9.540 9.660 9.490 9.640 53,083 +0.23(+2.44%)
Aug 07, 2014 9.610 9.610 9.370 9.410 67,548 -0.12(-1.26%)
Aug 06, 2014 9.485 9.600 9.473 9.530 119,084 -0.11(-1.14%)
Aug 05, 2014 9.800 9.820 9.560 9.640 58,305 -0.34(-3.46%)
Aug 04, 2014 9.965 10.01 9.820 9.985 41,962 +0.09(+0.96%)
Aug 01, 2014 9.932 10.05 9.800 9.890 68,754 -0.09(-0.90%)
Jul 31, 2014 10.05 10.10 9.910 9.980 91,879 -0.36(-3.48%)
Jul 30, 2014 10.45 10.45 10.22 10.34 70,789 -0.09(-0.86%)
Jul 29, 2014 10.48 10.53 10.43 10.43 36,135 +0.08(+0.77%)
Jul 28, 2014 10.28 10.40 10.18 10.35 46,803 +0.01(+0.10%)
Jul 25, 2014 10.47 10.52 10.32 10.34 45,830 -0.14(-1.34%)
Jul 24, 2014 10.49 10.53 10.43 10.48 60,168 +0.28(+2.75%)
Jul 23, 2014 10.30 10.30 10.20 10.20 50,302 +0.02(+0.25%)
Jul 22, 2014 10.15 10.21 10.13 10.18 79,199 +0.03(+0.30%)
Jul 21, 2014 10.08 10.17 10.04 10.14 32,440 -0.16(-1.50%)
Jul 18, 2014 10.18 10.32 10.15 10.30 41,767 +0.27(+2.69%)
Jul 17, 2014 10.26 10.26 10.01 10.03 44,335 -0.19(-1.82%)
Jul 16, 2014 10.29 10.31 10.21 10.22 90,731 +0.21(+2.06%)
Jul 15, 2014 10.13 10.14 9.930 10.01 40,682 -0.08(-0.79%)
Jul 14, 2014 10.15 10.21 10.09 10.09 93,048 +0.03(+0.30%)
Jul 11, 2014 10.03 10.09 9.940 10.06 44,573 +0.03(+0.30%)
Jul 10, 2014 9.826 10.09 9.790 10.03 58,274 -0.24(-2.32%)
Jul 09, 2014 10.20 10.28 10.16 10.27 59,266 -0.10(-0.93%)
Jul 08, 2014 10.38 10.44 10.30 10.37 75,386 -0.27(-2.49%)
Jul 07, 2014 10.65 10.65 10.57 10.63 58,191 -0.36(-3.28%)
Jul 03, 2014 10.99 10.99 10.99 0 +0.30(+2.85%)
Jul 02, 2014 10.71 10.79 10.63 10.69 51,445 -0.07(-0.70%)
Jul 01, 2014 10.77 10.91 10.72 10.76 34,513 +0.28(+2.67%)
Jun 30, 2014 10.52 10.55 10.41 10.48 115,685 -0.18(-1.69%)
Jun 27, 2014 10.68 10.71 10.60 10.66 45,354 -0.09(-0.84%)
Jun 26, 2014 10.81 10.81 10.61 10.75 114,571 -0.18(-1.60%)
Jun 25, 2014 10.90 10.95 10.83 10.93 53,947 +0.01(+0.05%)
Jun 24, 2014 10.98 11.03 10.85 10.92 69,337 -0.18(-1.60%)
Jun 23, 2014 11.09 11.16 11.00 11.10 29,743 -0.02(-0.20%)
Jun 20, 2014 11.15 11.21 11.09 11.12 32,394 -0.28(-2.46%)
Jun 19, 2014 11.39 11.45 11.33 11.40 13,148 +0.00(+0.00%)
Jun 18, 2014 11.29 11.43 11.23 11.40 34,260 +0.08(+0.71%)
Jun 17, 2014 11.25 11.39 11.25 11.32 20,907 +0.00(+0.00%)
Jun 16, 2014 11.28 11.36 11.27 11.32 9,588 -0.07(-0.61%)
Jun 13, 2014 11.41 11.45 11.32 11.39 24,335 -0.09(-0.78%)
Jun 12, 2014 11.59 11.65 11.46 11.48 27,047 -0.18(-1.54%)
Jun 11, 2014 11.90 11.90 11.60 11.66 31,549 -0.37(-3.08%)
Jun 10, 2014 12.00 12.10 11.97 12.03 16,250 -0.13(-1.07%)
Jun 06, 2014 12.21 12.21 12.07 12.16 57,759 +0.35(+2.96%)
Jun 05, 2014 11.85 11.93 11.69 11.81 125,982 +0.39(+3.42%)
Jun 04, 2014 11.33 11.48 11.32 11.42 201,298 +0.01(+0.09%)
Jun 03, 2014 11.51 11.52 11.40 11.41 40,050 -0.13(-1.13%)
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.