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

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 6.380 6.460 6.350 6.450 66,058 +0.05(+0.78%)
May 27, 2021 6.360 6.430 6.350 6.400 107,300 +0.20(+3.23%)
May 26, 2021 6.170 6.230 6.150 6.200 196,466 -0.12(-1.90%)
May 25, 2021 6.367 6.380 6.300 6.320 72,156 +0.03(+0.48%)
May 24, 2021 6.288 6.290 6.240 6.290 37,455 +0.12(+1.94%)
May 21, 2021 6.235 6.360 6.170 6.170 45,290 -0.14(-2.22%)
May 20, 2021 6.360 6.440 6.270 6.310 110,284 -0.01(-0.16%)
May 19, 2021 6.298 6.340 6.210 6.320 79,011 -0.02(-0.32%)
May 18, 2021 6.400 6.450 6.320 6.340 58,492 -0.06(-0.94%)
May 17, 2021 6.350 6.400 6.310 6.400 45,894 +0.03(+0.47%)
May 14, 2021 6.340 6.410 6.340 6.370 143,902 +0.12(+1.84%)
May 13, 2021 6.220 6.280 6.190 6.255 234,890 +0.08(+1.38%)
May 12, 2021 6.140 6.280 6.140 6.170 86,437 +0.05(+0.82%)
May 11, 2021 6.170 6.210 6.110 6.120 149,698 -0.07(-1.13%)
May 10, 2021 6.270 6.340 6.190 6.190 205,256 +0.09(+1.48%)
May 07, 2021 5.970 6.110 5.970 6.100 87,242 +0.07(+1.16%)
May 06, 2021 5.950 6.070 5.950 6.030 141,587 +0.35(+6.16%)
May 05, 2021 5.620 5.820 5.620 5.680 54,053 +0.06(+1.16%)
May 04, 2021 5.740 5.740 5.580 5.615 108,835 -0.13(-2.35%)
May 03, 2021 5.710 5.800 5.710 5.750 80,178 +0.05(+0.96%)
Apr 30, 2021 5.705 5.740 5.690 5.695 65,000 -0.13(-2.23%)
Apr 29, 2021 5.820 5.862 5.780 5.825 57,059 +0.09(+1.66%)
Apr 28, 2021 5.740 5.740 5.682 5.730 224,374 +0.21(+3.80%)
Apr 27, 2021 5.430 5.540 5.430 5.520 100,174 +0.13(+2.51%)
Apr 26, 2021 5.360 5.410 5.320 5.385 39,986 +0.17(+3.16%)
Apr 23, 2021 5.110 5.230 5.110 5.220 47,900 +0.10(+2.05%)
Apr 22, 2021 5.170 5.170 5.100 5.115 73,831 -0.07(-1.35%)
Apr 21, 2021 5.104 5.220 5.050 5.185 42,964 -0.02(-0.48%)
Apr 20, 2021 5.260 5.350 5.170 5.210 65,695 -0.19(-3.52%)
Apr 19, 2021 5.490 5.490 5.390 5.400 181,368 +0.01(+0.09%)
Apr 16, 2021 5.360 5.400 5.360 5.395 66,500 +0.05(+1.03%)
Apr 15, 2021 5.340 5.390 5.310 5.340 336,780 -0.01(-0.19%)
Apr 14, 2021 5.310 5.380 5.310 5.350 131,871 +0.04(+0.75%)
Apr 13, 2021 5.300 5.395 5.260 5.310 71,577 +0.01(+0.19%)
Apr 12, 2021 5.420 5.420 5.290 5.300 51,724 +0.04(+0.76%)
Apr 09, 2021 5.380 5.380 5.220 5.260 48,400 -0.11(-2.05%)
Apr 08, 2021 5.290 5.370 5.270 5.370 63,192 -0.06(-1.10%)
Apr 07, 2021 5.440 5.470 5.405 5.430 53,563 +0.05(+0.93%)
Apr 06, 2021 5.390 5.430 5.380 5.380 330,921 -0.14(-2.54%)
Apr 05, 2021 5.535 5.535 5.390 5.520 53,676 +0.14(+2.60%)
Apr 01, 2021 5.290 5.380 5.290 5.380 34,600 +0.13(+2.48%)
Mar 31, 2021 5.300 5.300 5.250 5.250 55,447 -0.05(-0.94%)
Mar 30, 2021 5.290 5.300 5.275 5.300 56,976 +0.16(+3.01%)
Mar 29, 2021 5.140 5.170 5.100 5.145 80,026 -0.14(-2.56%)
Mar 26, 2021 5.240 5.280 5.230 5.280 49,500 +0.10(+1.93%)
Mar 25, 2021 5.110 5.180 5.080 5.180 31,388 -0.02(-0.38%)
Mar 24, 2021 5.160 5.235 5.160 5.200 31,412 +0.02(+0.39%)
Mar 23, 2021 5.190 5.230 5.167 5.180 77,308 -0.11(-2.12%)
Mar 22, 2021 5.327 5.333 5.285 5.292 24,944 +0.02(+0.42%)
Mar 19, 2021 5.268 5.350 5.220 5.270 29,400 -0.08(-1.50%)
Mar 18, 2021 5.382 5.480 5.320 5.350 72,434 +0.08(+1.47%)
Mar 17, 2021 5.157 5.280 5.157 5.272 105,154 +0.12(+2.28%)
Mar 16, 2021 5.200 5.200 5.130 5.155 72,164 -0.06(-1.25%)
Mar 15, 2021 5.220 5.230 5.170 5.220 31,866 -0.01(-0.19%)
Mar 12, 2021 5.185 5.230 5.170 5.230 43,200 +0.12(+2.35%)
Mar 11, 2021 5.040 5.150 5.020 5.110 130,895 -0.14(-2.67%)
Mar 10, 2021 5.189 5.250 5.176 5.250 57,327 +0.07(+1.35%)
Mar 09, 2021 5.100 5.210 5.090 5.180 76,833 -0.11(-2.08%)
Mar 08, 2021 5.250 5.330 5.220 5.290 121,512 +0.11(+2.12%)
Mar 05, 2021 5.130 5.180 5.080 5.180 189,000 +0.13(+2.57%)
Mar 04, 2021 5.120 5.140 5.000 5.050 146,505 -0.12(-2.32%)
Mar 03, 2021 5.143 5.200 5.114 5.170 277,155 +0.12(+2.38%)
Mar 02, 2021 5.030 5.050 5.000 5.050 73,286 +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.