Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

4.970 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 4.790 4.840 4.720 4.730 1,503,350 -0.16(-3.27%)
Aug 30, 2024 4.870 4.890 4.835 4.890 270,490 +0.07(+1.45%)
Aug 29, 2024 4.840 4.860 4.810 4.820 219,152 -0.01(-0.21%)
Aug 28, 2024 4.850 4.900 4.810 4.830 237,624 -0.06(-1.23%)
Aug 27, 2024 4.770 4.930 4.770 4.890 680,523 +0.11(+2.30%)
Aug 26, 2024 4.900 4.900 4.780 4.780 306,624 -0.06(-1.24%)
Aug 23, 2024 4.730 4.845 4.730 4.840 239,557 +0.09(+1.89%)
Aug 22, 2024 4.771 4.780 4.730 4.750 401,879 -0.03(-0.63%)
Aug 21, 2024 4.750 4.780 4.730 4.780 138,655 +0.09(+1.92%)
Aug 20, 2024 4.660 4.730 4.660 4.690 762,930 -0.02(-0.42%)
Aug 19, 2024 4.680 4.750 4.670 4.710 190,825 +0.03(+0.64%)
Aug 16, 2024 4.610 4.710 4.610 4.680 152,831 +0.06(+1.30%)
Aug 15, 2024 4.648 4.660 4.600 4.620 286,100 +0.03(+0.65%)
Aug 14, 2024 4.710 4.710 4.550 4.590 175,206 +0.01(+0.22%)
Aug 13, 2024 4.480 4.600 4.480 4.580 704,198 +0.09(+2.00%)
Aug 12, 2024 4.600 4.600 4.420 4.490 275,136 -0.02(-0.44%)
Aug 09, 2024 4.490 4.520 4.468 4.510 283,967 +0.00(+0.00%)
Aug 08, 2024 4.538 4.538 4.430 4.510 354,852 +0.05(+1.12%)
Aug 07, 2024 4.550 4.570 4.450 4.460 534,505 -0.06(-1.33%)
Aug 06, 2024 4.530 4.530 4.300 4.520 1,296,200 +0.04(+0.89%)
Aug 05, 2024 4.380 4.520 4.350 4.480 329,231 -0.06(-1.32%)
Aug 02, 2024 4.540 4.620 4.470 4.540 268,926 -0.20(-4.12%)
Aug 01, 2024 4.780 4.815 4.730 4.735 600,302 -0.52(-9.98%)
Jul 31, 2024 5.210 5.280 5.179 5.260 189,992 +0.04(+0.77%)
Jul 30, 2024 5.215 5.220 5.180 5.220 573,672 +0.03(+0.58%)
Jul 29, 2024 5.200 5.200 5.140 5.190 285,849 -0.08(-1.52%)
Jul 26, 2024 5.215 5.280 5.205 5.270 159,125 +0.07(+1.35%)
Jul 25, 2024 5.130 5.290 5.130 5.200 246,474 +0.00(+0.00%)
Jul 24, 2024 5.240 5.264 5.200 5.200 91,238 -0.05(-0.95%)
Jul 23, 2024 5.230 5.268 5.200 5.250 513,197 -0.02(-0.38%)
Jul 22, 2024 5.260 5.270 5.220 5.270 320,772 +0.06(+1.15%)
Jul 19, 2024 5.160 5.220 5.142 5.210 312,521 +0.02(+0.39%)
Jul 18, 2024 5.250 5.270 5.190 5.190 231,795 +0.02(+0.39%)
Jul 17, 2024 5.160 5.220 5.160 5.170 137,375 +0.05(+0.98%)
Jul 16, 2024 5.060 5.140 5.060 5.120 504,865 -0.04(-0.78%)
Jul 15, 2024 5.140 5.190 5.120 5.160 145,404 +0.01(+0.19%)
Jul 12, 2024 5.150 5.176 5.120 5.150 353,550 +0.07(+1.38%)
Jul 11, 2024 5.064 5.098 5.040 5.080 275,684 +0.06(+1.20%)
Jul 10, 2024 5.030 5.060 4.995 5.020 122,699 +0.05(+1.01%)
Jul 09, 2024 4.960 5.000 4.930 4.970 520,295 -0.10(-1.97%)
Jul 08, 2024 5.140 5.140 5.040 5.070 256,850 -0.11(-2.12%)
Jul 05, 2024 5.110 5.180 5.070 5.180 230,163 +0.17(+3.39%)
Jul 03, 2024 5.010 5.030 4.950 5.010 188,170 +0.11(+2.24%)
Jul 02, 2024 4.870 4.900 4.840 4.900 718,455 +0.00(+0.00%)
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.