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 (%)
Oct 31, 2014 9.670 9.720 9.610 9.710 45,131 +0.30(+3.19%)
Oct 30, 2014 9.260 9.470 9.190 9.410 126,734 +0.00(+0.00%)
Oct 29, 2014 9.676 9.691 9.370 9.410 67,849 -0.41(-4.18%)
Oct 28, 2014 9.840 9.890 9.750 9.820 69,886 +0.21(+2.19%)
Oct 27, 2014 9.510 9.910 9.910 9.610 73,415 -0.30(-3.03%)
Oct 24, 2014 9.850 9.930 9.810 9.910 181,223 +0.20(+2.06%)
Oct 23, 2014 9.748 9.830 9.700 9.710 68,399 +0.30(+3.19%)
Oct 22, 2014 9.582 9.595 9.410 9.410 301,464 -0.19(-1.98%)
Oct 21, 2014 9.630 9.666 9.540 9.600 394,035 +0.23(+2.45%)
Oct 20, 2014 9.228 9.380 9.200 9.370 115,821 +0.17(+1.82%)
Oct 17, 2014 9.280 9.460 9.090 9.203 69,802 +0.45(+5.17%)
Oct 16, 2014 8.540 8.920 8.540 8.750 133,185 -0.30(-3.31%)
Oct 15, 2014 9.110 9.140 8.780 9.050 197,724 -0.26(-2.84%)
Oct 14, 2014 9.370 9.450 9.260 9.315 71,902 +0.05(+0.54%)
Oct 13, 2014 9.514 9.550 9.220 9.265 156,719 -0.06(-0.70%)
Oct 10, 2014 9.568 9.610 9.260 9.330 111,464 -0.15(-1.58%)
Oct 09, 2014 9.750 9.750 9.430 9.480 116,905 -0.60(-5.95%)
Oct 08, 2014 9.844 10.08 9.770 10.08 141,369 +0.30(+3.07%)
Oct 07, 2014 9.864 9.925 9.740 9.780 85,660 -0.34(-3.36%)
Oct 06, 2014 10.12 10.17 10.02 10.12 59,926 +0.11(+1.10%)
Oct 03, 2014 9.960 10.02 9.920 10.01 108,454 +0.06(+0.60%)
Oct 02, 2014 10.04 10.05 9.830 9.950 152,342 -0.24(-2.36%)
Oct 01, 2014 10.26 10.33 10.18 10.19 67,379 -0.02(-0.15%)
Sep 30, 2014 10.20 10.31 10.14 10.21 77,918 -0.01(-0.05%)
Sep 29, 2014 10.10 10.25 10.09 10.21 76,208 -0.24(-2.30%)
Sep 26, 2014 10.42 10.46 10.31 10.45 264,989 +0.09(+0.87%)
Sep 25, 2014 10.51 10.54 10.30 10.36 508,122 -0.18(-1.66%)
Sep 24, 2014 10.38 10.57 10.36 10.54 86,365 +0.12(+1.10%)
Sep 23, 2014 10.42 10.50 10.32 10.42 201,080 -0.07(-0.71%)
Sep 22, 2014 10.68 10.68 10.44 10.49 112,507 -0.20(-1.82%)
Sep 19, 2014 10.71 10.76 10.63 10.69 93,079 -0.08(-0.74%)
Sep 18, 2014 10.80 10.82 10.73 10.77 133,877 +0.10(+0.94%)
Sep 17, 2014 10.71 10.76 10.64 10.67 298,767 -0.03(-0.28%)
Sep 16, 2014 10.54 10.76 10.53 10.70 138,457 -0.07(-0.65%)
Sep 15, 2014 10.69 10.81 10.68 10.77 138,021 -0.05(-0.46%)
Sep 12, 2014 10.78 10.86 10.78 10.82 110,726 -0.06(-0.55%)
Sep 11, 2014 10.71 10.89 10.71 10.88 565,743 +0.01(+0.09%)
Sep 10, 2014 10.91 10.62 10.87 633,474 +0.24(+2.31%)
Sep 09, 2014 10.71 10.72 10.58 10.62 206,771 -0.06(-0.56%)
Sep 08, 2014 10.77 10.82 10.66 10.69 135,369 -0.15(-1.43%)
Sep 05, 2014 10.85 10.85 10.77 10.84 101,009 +0.23(+2.17%)
Sep 04, 2014 10.58 10.80 10.55 10.61 671,824 +0.24(+2.36%)
Sep 03, 2014 10.41 10.42 10.33 10.37 677,193 +0.23(+2.32%)
Sep 02, 2014 10.10 10.17 10.07 10.13 193,431 -0.08(-0.78%)
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%)
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.