Societe Generale Spo ADR (OP: SCGLY )

5.430 +0.100 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.380 5.450 5.370 5.430 174,641 +0.10(+1.88%)
Mar 27, 2024 5.310 5.340 5.300 5.330 1,014,622 +0.04(+0.76%)
Mar 26, 2024 5.300 5.332 5.290 5.290 128,952 +0.03(+0.57%)
Mar 25, 2024 5.320 5.320 5.240 5.260 243,892 -0.08(-1.50%)
Mar 22, 2024 5.390 5.400 5.330 5.340 102,847 -0.04(-0.65%)
Mar 21, 2024 5.390 5.400 5.321 5.375 171,294 +0.05(+1.03%)
Mar 20, 2024 5.230 5.350 5.220 5.320 831,963 +0.05(+0.95%)
Mar 19, 2024 5.290 5.320 5.260 5.270 108,286 +0.08(+1.54%)
Mar 18, 2024 5.220 5.230 5.190 5.190 116,320 -0.03(-0.57%)
Mar 15, 2024 5.200 5.242 5.180 5.220 146,413 +0.12(+2.35%)
Mar 14, 2024 5.180 5.190 5.070 5.100 273,068 -0.14(-2.67%)
Mar 13, 2024 5.230 5.260 5.210 5.240 767,065 +0.04(+0.77%)
Mar 12, 2024 5.230 5.250 5.170 5.200 457,414 +0.06(+1.17%)
Mar 11, 2024 5.100 5.167 5.080 5.140 324,537 +0.03(+0.59%)
Mar 08, 2024 5.150 5.160 5.093 5.110 129,676 +0.02(+0.39%)
Mar 07, 2024 5.100 5.120 5.070 5.090 242,235 +0.10(+2.00%)
Mar 06, 2024 5.050 5.050 4.980 4.990 607,424 +0.01(+0.20%)
Mar 05, 2024 4.960 5.010 4.930 4.980 248,857 +0.02(+0.40%)
Mar 04, 2024 4.950 5.000 4.920 4.960 892,318 -0.02(-0.40%)
Mar 01, 2024 4.960 4.989 4.933 4.980 163,142 +0.11(+2.26%)
Feb 29, 2024 4.928 4.930 4.860 4.870 146,026 -0.05(-1.02%)
Feb 28, 2024 4.920 4.930 4.890 4.920 651,814 +0.06(+1.23%)
Feb 27, 2024 4.870 4.910 4.860 4.860 152,228 +0.00(+0.00%)
Feb 26, 2024 4.870 4.910 4.850 4.860 164,581 -0.04(-0.82%)
Feb 23, 2024 4.870 4.940 4.870 4.900 176,978 -0.01(-0.20%)
Feb 22, 2024 4.900 4.955 4.850 4.910 232,550 +0.06(+1.24%)
Feb 21, 2024 4.844 4.880 4.830 4.850 989,431 +0.01(+0.21%)
Feb 20, 2024 4.830 4.860 4.800 4.840 177,756 +0.05(+1.04%)
Feb 16, 2024 4.790 4.810 4.740 4.790 155,704 +0.01(+0.21%)
Feb 15, 2024 4.700 4.780 4.670 4.780 202,963 +0.11(+2.36%)
Feb 14, 2024 4.700 4.720 4.650 4.670 254,969 +0.02(+0.43%)
Feb 13, 2024 4.630 4.678 4.620 4.650 795,766 -0.07(-1.48%)
Feb 12, 2024 4.720 4.739 4.710 4.720 460,167 -0.04(-0.84%)
Feb 09, 2024 4.740 4.760 4.640 4.760 313,055 -0.10(-2.06%)
Feb 08, 2024 4.860 4.880 4.780 4.860 255,667 +0.03(+0.62%)
Feb 07, 2024 4.840 4.890 4.760 4.830 213,410 -0.06(-1.23%)
Feb 06, 2024 4.860 4.950 4.850 4.890 598,603 -0.06(-1.21%)
Feb 05, 2024 4.950 4.950 4.890 4.950 222,010 -0.11(-2.17%)
Feb 02, 2024 5.045 5.080 5.015 5.060 228,144 -0.03(-0.59%)
Feb 01, 2024 5.110 5.110 4.990 5.090 211,943 -0.07(-1.36%)
Jan 31, 2024 5.270 5.270 5.160 5.160 153,547 -0.05(-0.96%)
Jan 30, 2024 5.200 5.240 5.170 5.210 694,892 +0.01(+0.19%)
Jan 29, 2024 5.160 5.200 5.140 5.200 268,663 -0.01(-0.14%)
Jan 26, 2024 5.200 5.230 5.170 5.207 117,312 +0.03(+0.53%)
Jan 25, 2024 5.160 5.190 5.110 5.180 155,505 -0.01(-0.19%)
Jan 24, 2024 5.180 5.230 5.180 5.190 310,781 +0.04(+0.78%)
Jan 23, 2024 5.130 5.150 5.117 5.150 768,426 +0.02(+0.39%)
Jan 22, 2024 5.120 5.160 5.110 5.130 237,172 +0.01(+0.29%)
Jan 19, 2024 5.060 5.120 5.060 5.115 118,473 +0.00(+0.10%)
Jan 18, 2024 5.090 5.120 5.060 5.110 165,063 +0.09(+1.79%)
Jan 17, 2024 4.970 5.030 4.970 5.020 207,960 -0.06(-1.18%)
Jan 16, 2024 5.060 5.121 5.040 5.080 679,740 -0.11(-2.12%)
Jan 12, 2024 5.240 5.282 5.160 5.190 107,500 -0.06(-1.14%)
Jan 11, 2024 5.250 5.250 5.170 5.250 224,168 -0.17(-3.14%)
Jan 10, 2024 5.430 5.430 5.395 5.420 147,750 -0.01(-0.18%)
Jan 09, 2024 5.430 5.490 5.410 5.430 240,739 -0.04(-0.73%)
Jan 08, 2024 5.440 5.480 5.440 5.470 763,712 +0.07(+1.30%)
Jan 05, 2024 5.371 5.460 5.370 5.400 170,370 +0.05(+0.93%)
Jan 04, 2024 5.355 5.390 5.340 5.350 159,973 +0.07(+1.33%)
Jan 03, 2024 5.180 5.300 5.180 5.280 387,606 -0.15(-2.85%)
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.