Societe Generale Spo ADR (OP: SCGLY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	5.790	5.940	5.790	5.920	642,727	-0.06(-1.00%)
Nov 04, 2024	6.090	6.090	5.925	5.980	462,146	+0.01(+0.17%)
Nov 01, 2024	5.920	6.013	5.920	5.970	444,997	+0.17(+2.93%)
Oct 31, 2024	5.710	5.800	5.700	5.800	826,832	+0.59(+11.32%)
Oct 30, 2024	5.120	5.230	5.120	5.210	480,118	+0.00(+0.00%)
Oct 29, 2024	5.176	5.220	5.170	5.210	551,428	-0.02(-0.38%)
Oct 28, 2024	5.150	5.230	5.150	5.230	632,001	+0.12(+2.35%)
Oct 25, 2024	5.190	5.210	5.090	5.110	741,415	-0.10(-1.92%)
Oct 24, 2024	5.220	5.220	5.170	5.210	519,201	+0.01(+0.19%)
Oct 23, 2024	5.170	5.210	5.130	5.200	1,238,891	-0.04(-0.76%)
Oct 22, 2024	5.170	5.250	5.160	5.240	844,127	+0.07(+1.35%)
Oct 21, 2024	5.240	5.260	5.170	5.170	144,696	-0.09(-1.77%)
Oct 18, 2024	5.260	5.270	5.205	5.263	597,182	+0.17(+3.40%)
Oct 17, 2024	5.130	5.140	5.090	5.090	334,597	+0.00(+0.00%)
Oct 16, 2024	5.050	5.110	5.050	5.090	588,009	+0.01(+0.20%)
Oct 15, 2024	5.048	5.090	5.048	5.080	144,075	+0.01(+0.20%)
Oct 14, 2024	5.030	5.090	5.030	5.070	162,835	-0.04(-0.78%)
Oct 11, 2024	5.060	5.110	5.060	5.110	293,843	+0.03(+0.59%)
Oct 10, 2024	5.070	5.100	5.030	5.080	202,175	+0.00(+0.00%)
Oct 09, 2024	5.030	5.080	5.020	5.080	551,330	+0.04(+0.79%)
Oct 08, 2024	4.990	5.040	4.970	5.040	160,782	+0.01(+0.20%)
Oct 07, 2024	4.990	5.040	4.960	5.030	261,419	+0.07(+1.41%)
Oct 04, 2024	4.980	5.010	4.940	4.960	207,504	+0.11(+2.27%)
Oct 03, 2024	4.900	4.900	4.800	4.850	129,077	-0.08(-1.62%)
Oct 02, 2024	4.910	4.930	4.894	4.930	723,800	+0.03(+0.61%)
Oct 01, 2024	5.000	5.000	4.860	4.900	230,659	-0.12(-2.39%)
Sep 30, 2024	4.990	5.040	4.965	5.020	204,657	-0.13(-2.52%)
Sep 27, 2024	5.190	5.190	5.114	5.150	173,501	+0.04(+0.78%)
Sep 26, 2024	5.140	5.240	5.060	5.110	256,250	+0.13(+2.61%)
Sep 25, 2024	4.990	5.000	4.940	4.980	661,279	-0.05(-0.99%)
Sep 24, 2024	4.990	5.130	4.990	5.030	223,460	+0.09(+1.82%)
Sep 23, 2024	4.820	5.040	4.820	4.940	231,486	-0.14(-2.76%)
Sep 20, 2024	5.110	5.120	5.074	5.080	295,862	-0.05(-0.97%)
Sep 19, 2024	5.090	5.170	5.090	5.130	410,289	+0.07(+1.38%)
Sep 18, 2024	5.070	5.140	5.040	5.060	528,110	+0.00(+0.00%)
Sep 17, 2024	5.080	5.090	5.030	5.060	222,219	+0.03(+0.60%)
Sep 16, 2024	5.000	5.050	4.870	5.030	308,383	+0.06(+1.21%)
Sep 13, 2024	4.940	5.000	4.910	4.970	376,947	+0.01(+0.20%)
Sep 12, 2024	4.910	4.970	4.870	4.960	312,426	+0.06(+1.22%)
Sep 11, 2024	4.870	4.900	4.765	4.900	738,348	+0.04(+0.82%)
Sep 10, 2024	4.890	4.960	4.792	4.860	312,601	-0.04(-0.82%)
Sep 09, 2024	4.870	4.940	4.870	4.900	237,483	+0.02(+0.41%)
Sep 06, 2024	4.920	4.920	4.830	4.880	206,485	-0.06(-1.21%)
Sep 05, 2024	4.930	4.970	4.870	4.940	347,524	+0.14(+2.92%)
Sep 04, 2024	4.740	4.820	4.740	4.800	722,635	+0.07(+1.48%)

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.