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, 2012 4.750 4.758 4.650 4.660 58,980 -0.13(-2.71%)
Apr 27, 2012 4.760 4.800 4.690 4.790 112,957 +0.11(+2.35%)
Apr 26, 2012 4.570 4.700 4.540 4.680 59,712 -0.15(-3.11%)
Apr 25, 2012 4.810 4.860 4.730 4.830 187,360 +0.38(+8.54%)
Apr 24, 2012 4.310 4.530 4.310 4.450 108,672 +0.04(+0.91%)
Apr 23, 2012 4.340 4.410 4.300 4.410 179,885 -0.10(-2.13%)
Apr 20, 2012 4.520 4.570 4.490 4.506 196,075 +0.17(+3.94%)
Apr 19, 2012 4.500 4.500 4.270 4.335 200,385 -0.24(-5.18%)
Apr 18, 2012 4.520 4.680 4.520 4.572 149,019 -0.30(-6.12%)
Apr 17, 2012 4.660 4.880 4.620 4.870 166,424 +0.36(+7.98%)
Apr 16, 2012 4.580 4.650 4.408 4.510 179,092 -0.14(-3.01%)
Apr 13, 2012 4.850 4.850 4.600 4.650 209,037 -0.32(-6.44%)
Apr 12, 2012 4.890 5.010 4.830 4.970 136,328 +0.05(+1.02%)
Apr 11, 2012 5.100 5.100 4.900 4.920 65,988 +0.07(+1.44%)
Apr 10, 2012 5.050 5.100 4.830 4.850 226,560 -0.32(-6.19%)
Apr 09, 2012 5.200 5.250 5.080 5.170 82,153 -0.05(-0.96%)
Apr 05, 2012 5.170 5.290 5.150 5.220 87,310 -0.15(-2.79%)
Apr 04, 2012 5.430 5.430 5.290 5.370 67,625 -0.18(-3.24%)
Apr 03, 2012 5.770 5.770 5.460 5.550 114,451 -0.22(-3.81%)
Apr 02, 2012 5.570 5.840 5.570 5.770 63,251 -0.03(-0.52%)
Mar 30, 2012 5.820 5.830 5.670 5.800 76,418 -0.09(-1.53%)
Mar 29, 2012 5.880 5.910 5.760 5.890 72,955 -0.17(-2.81%)
Mar 28, 2012 6.110 6.110 5.960 6.060 60,020 -0.11(-1.78%)
Mar 27, 2012 6.370 6.370 6.170 6.170 51,275 -0.08(-1.20%)
Mar 26, 2012 6.290 6.350 6.215 6.245 394,861 -0.06(-1.03%)
Mar 23, 2012 6.190 6.330 6.110 6.310 47,984 +0.16(+2.60%)
Mar 22, 2012 6.120 6.170 6.040 6.150 98,339 -0.19(-3.00%)
Mar 21, 2012 6.380 6.390 6.220 6.340 117,769 -0.11(-1.71%)
Mar 20, 2012 6.460 6.510 6.410 6.450 69,390 -0.14(-2.12%)
Mar 19, 2012 6.550 6.650 6.520 6.590 65,981 +0.01(+0.15%)
Mar 16, 2012 6.500 6.600 6.500 6.580 114,681 +0.19(+2.97%)
Mar 15, 2012 6.370 6.470 6.300 6.390 86,411 -0.07(-1.08%)
Mar 14, 2012 6.560 6.560 6.360 6.460 87,833 -0.04(-0.62%)
Mar 13, 2012 6.310 6.530 6.280 6.500 37,361 +0.18(+2.85%)
Mar 12, 2012 6.380 6.380 6.200 6.320 29,519 -0.05(-0.78%)
Mar 09, 2012 6.460 6.460 6.310 6.370 39,001 -0.13(-2.00%)
Mar 08, 2012 6.360 6.580 6.310 6.500 70,201 +0.28(+4.50%)
Mar 07, 2012 6.010 6.220 6.000 6.220 69,625 +0.20(+3.32%)
Mar 06, 2012 6.350 6.350 5.950 6.020 94,923 -0.57(-8.65%)
Mar 05, 2012 6.560 6.600 6.450 6.590 65,062 -0.02(-0.30%)
Mar 02, 2012 6.690 6.720 6.590 6.610 63,345 -0.05(-0.75%)
Mar 01, 2012 6.580 6.680 6.580 6.660 64,077 +0.26(+4.06%)
Feb 29, 2012 6.600 6.680 6.400 6.400 97,960 -0.07(-1.08%)
Feb 28, 2012 6.292 6.490 6.250 6.470 258,208 +0.16(+2.54%)
Feb 27, 2012 6.260 6.370 6.190 6.310 58,052 -0.15(-2.32%)
Feb 24, 2012 6.330 6.550 6.310 6.460 252,595 +0.35(+5.73%)
Feb 23, 2012 6.120 6.140 6.010 6.110 72,890 -0.10(-1.61%)
Feb 22, 2012 6.210 6.250 6.060 6.210 473,466 -0.11(-1.74%)
Feb 21, 2012 6.320 6.430 6.310 6.320 179,054 +0.01(+0.16%)
Feb 17, 2012 6.250 6.310 6.160 6.310 174,984 +0.35(+5.87%)
Feb 16, 2012 5.850 5.980 5.750 5.960 74,151 +0.08(+1.36%)
Feb 15, 2012 5.810 5.890 5.710 5.880 79,919 +0.17(+2.98%)
Feb 14, 2012 5.830 5.850 5.590 5.710 193,949 -0.25(-4.19%)
Feb 13, 2012 5.980 6.030 5.900 5.960 97,745 -0.10(-1.65%)
Feb 10, 2012 6.420 6.510 6.040 6.060 230,119 -0.56(-8.46%)
Feb 09, 2012 6.560 6.690 6.510 6.620 469,192 +0.31(+4.91%)
Feb 08, 2012 6.390 6.420 6.260 6.310 8,774,056 +0.06(+0.96%)
Feb 07, 2012 6.170 6.330 6.070 6.250 84,093 +0.13(+2.12%)
Feb 06, 2012 6.120 6.200 6.070 6.120 147,598 -0.26(-4.08%)
Feb 03, 2012 6.100 6.380 6.100 6.380 247,634 +0.45(+7.59%)
Feb 02, 2012 5.810 5.940 5.800 5.930 117,983 +0.32(+5.70%)
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.