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, 2020 3.130 3.180 3.100 3.150 1,433,659 -0.29(-8.30%)
Apr 29, 2020 3.335 3.440 3.310 3.435 395,882 +0.22(+6.84%)
Apr 28, 2020 3.230 3.250 3.153 3.215 644,102 +0.09(+3.04%)
Apr 27, 2020 2.975 3.120 2.975 3.120 425,899 +0.14(+4.70%)
Apr 24, 2020 2.980 2.995 2.930 2.980 242,300 -0.06(-1.97%)
Apr 23, 2020 2.990 3.110 2.985 3.040 605,401 +0.09(+3.05%)
Apr 22, 2020 2.890 3.020 2.860 2.950 445,183 +0.13(+4.61%)
Apr 21, 2020 2.840 2.890 2.810 2.820 1,141,358 -0.12(-4.08%)
Apr 20, 2020 2.930 3.000 2.908 2.940 618,972 -0.07(-2.33%)
Apr 17, 2020 2.970 3.020 2.900 3.010 471,900 +0.16(+5.61%)
Apr 16, 2020 2.877 2.912 2.820 2.850 428,266 -0.10(-3.39%)
Apr 15, 2020 2.980 2.990 2.900 2.950 333,236 -0.25(-7.81%)
Apr 14, 2020 3.250 3.260 3.160 3.200 907,649 +0.02(+0.63%)
Apr 13, 2020 3.320 3.320 3.110 3.180 290,783 -0.05(-1.55%)
Apr 09, 2020 3.220 3.270 3.180 3.230 741,200 +0.10(+3.19%)
Apr 08, 2020 3.060 3.160 3.020 3.130 455,772 +0.00(+0.00%)
Apr 07, 2020 3.220 3.240 3.075 3.130 931,444 +0.15(+5.03%)
Apr 06, 2020 2.960 2.990 2.910 2.980 1,758,973 +0.23(+8.36%)
Apr 03, 2020 2.830 2.850 2.740 2.750 1,333,400 -0.22(-7.35%)
Apr 02, 2020 2.850 3.025 2.840 2.968 1,198,251 -0.00(-0.07%)
Apr 01, 2020 3.060 3.080 2.940 2.970 441,744 -0.27(-8.47%)
Mar 31, 2020 3.250 3.320 3.220 3.245 924,086 -0.17(-5.12%)
Mar 30, 2020 3.350 3.420 3.290 3.420 915,493 -0.17(-4.60%)
Mar 27, 2020 3.550 3.670 3.450 3.585 412,000 -0.25(-6.40%)
Mar 26, 2020 3.670 3.870 3.670 3.830 452,066 +0.13(+3.51%)
Mar 25, 2020 3.620 3.780 3.540 3.700 769,493 +0.45(+13.67%)
Mar 24, 2020 3.170 3.340 3.130 3.255 708,045 +0.35(+12.24%)
Mar 23, 2020 3.030 3.120 2.890 2.900 581,684 -0.06(-2.19%)
Mar 20, 2020 3.065 3.110 2.950 2.965 726,600 +0.03(+1.19%)
Mar 19, 2020 2.810 3.010 2.750 2.930 942,510 -0.07(-2.33%)
Mar 18, 2020 3.140 3.140 2.850 3.000 644,908 -0.43(-12.54%)
Mar 17, 2020 3.070 3.453 3.070 3.430 1,007,969 +0.33(+10.65%)
Mar 16, 2020 3.180 3.330 3.100 3.100 693,223 -0.97(-23.83%)
Mar 13, 2020 3.990 4.070 3.640 4.070 2,136,300 +0.64(+18.66%)
Mar 12, 2020 3.810 3.810 3.370 3.430 1,791,799 -0.67(-16.34%)
Mar 11, 2020 4.290 4.290 3.980 4.100 759,903 -0.19(-4.43%)
Mar 10, 2020 4.310 4.360 4.060 4.290 1,365,472 +0.32(+8.06%)
Mar 09, 2020 4.110 4.240 3.920 3.970 3,443,663 -0.88(-18.14%)
Mar 06, 2020 4.895 4.910 4.760 4.850 580,400 -0.19(-3.77%)
Mar 05, 2020 5.120 5.130 5.000 5.040 937,323 -0.42(-7.69%)
Mar 04, 2020 5.320 5.480 5.258 5.460 386,623 +0.11(+2.06%)
Mar 03, 2020 5.490 5.560 5.260 5.350 512,488 -0.30(-5.31%)
Mar 02, 2020 5.540 5.650 5.460 5.650 200,831 +0.05(+0.89%)
Feb 28, 2020 5.535 5.650 5.490 5.600 279,800 -0.13(-2.27%)
Feb 27, 2020 5.770 5.930 5.730 5.730 295,912 -0.31(-5.13%)
Feb 26, 2020 6.170 6.220 6.000 6.040 713,066 -0.08(-1.31%)
Feb 25, 2020 6.300 6.300 6.110 6.120 322,917 -0.30(-4.67%)
Feb 24, 2020 6.420 6.476 6.405 6.420 817,982 -0.31(-4.61%)
Feb 21, 2020 6.700 6.740 6.651 6.730 375,400 -0.01(-0.15%)
Feb 20, 2020 6.790 6.820 6.700 6.740 5,483,765 -0.10(-1.46%)
Feb 19, 2020 6.830 6.850 6.825 6.840 7,354,911 +0.00(+0.07%)
Feb 18, 2020 6.873 6.890 6.821 6.835 9,451,038 +0.00(+0.07%)
Feb 14, 2020 6.920 6.920 6.822 6.830 2,132,000 -0.00(-0.06%)
Feb 13, 2020 6.880 6.890 6.790 6.834 6,281,964 -0.06(-0.81%)
Feb 12, 2020 6.930 6.950 6.880 6.890 96,393 +0.24(+3.61%)
Feb 11, 2020 6.645 6.670 6.645 6.650 50,571 +0.03(+0.41%)
Feb 10, 2020 6.640 6.640 6.600 6.623 66,085 -0.07(-0.99%)
Feb 07, 2020 6.660 6.710 6.650 6.689 88,400 -0.07(-1.04%)
Feb 06, 2020 6.780 6.780 6.740 6.760 87,434 +0.05(+0.75%)
Feb 05, 2020 6.650 6.710 6.630 6.710 124,006 +0.18(+2.76%)
Feb 04, 2020 6.580 6.580 6.530 6.530 99,320 +0.06(+0.93%)
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.