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

Societe Generale Spo ADR (OP: SCGLY )

5.470 -0.180 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.490 5.500 5.430 5.470 2,471,097 -0.18(-3.19%)
Nov 21, 2024 5.670 5.680 5.605 5.650 2,042,659 -0.02(-0.35%)
Nov 20, 2024 5.580 5.700 5.580 5.670 629,497 +0.10(+1.80%)
Nov 19, 2024 5.550 5.630 5.530 5.570 348,574 -0.09(-1.59%)
Nov 18, 2024 5.616 5.690 5.560 5.660 377,760 +0.10(+1.80%)
Nov 15, 2024 5.530 5.580 5.530 5.560 549,224 +0.05(+0.91%)
Nov 14, 2024 5.550 5.587 5.510 5.510 602,136 -0.01(-0.18%)
Nov 13, 2024 5.530 5.560 5.476 5.520 465,547 -0.15(-2.65%)
Nov 12, 2024 5.650 5.680 5.605 5.670 503,547 -0.08(-1.31%)
Nov 11, 2024 5.740 5.780 5.735 5.745 473,289 -0.01(-0.26%)
Nov 08, 2024 5.760 5.760 5.680 5.760 436,614 -0.09(-1.54%)
Nov 07, 2024 5.800 5.930 5.770 5.850 763,683 +0.02(+0.34%)
Nov 06, 2024 5.740 5.890 5.730 5.830 592,756 -0.09(-1.52%)
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.