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

Societe Generale (OP: SCGLF )

23.75 -2.75 (-10.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 31, 2012 19.75 19.75 19.75 19.75 200 -0.10(-0.50%)
May 30, 2012 19.70 19.85 19.70 19.85 158 -0.30(-1.49%)
May 29, 2012 20.15 20.15 20.15 20.15 1,366 -0.40(-1.95%)
May 25, 2012 20.55 20.55 20.55 20.55 2 +0.50(+2.49%)
May 24, 2012 20.00 20.05 20.00 20.05 6,314 -0.20(-0.99%)
May 23, 2012 20.25 20.25 20.25 20.25 64 -1.10(-5.15%)
May 22, 2012 20.85 21.35 20.85 21.35 934 +0.80(+3.89%)
May 21, 2012 20.55 20.55 20.55 20.55 316 +0.77(+3.89%)
May 17, 2012 19.78 19.78 19.78 0 -0.32(-1.59%)
May 16, 2012 21.00 21.00 20.10 20.10 16,077 +0.10(+0.50%)
May 15, 2012 20.15 20.15 20.00 20.00 55 -0.90(-4.31%)
May 14, 2012 21.25 21.25 20.90 20.90 9,164 -1.45(-6.49%)
May 11, 2012 22.41 22.41 22.35 22.35 240 -0.10(-0.45%)
May 10, 2012 22.65 22.80 22.30 22.45 28,593 +0.60(+2.75%)
May 09, 2012 21.01 21.85 21.01 21.85 1,034 -0.10(-0.46%)
May 08, 2012 22.75 22.75 21.95 21.95 2,583 -1.65(-6.99%)
May 07, 2012 23.60 23.60 23.60 23.60 58 +0.70(+3.06%)
May 04, 2012 22.90 22.90 22.90 22.90 202 +0.25(+1.10%)
May 03, 2012 22.51 22.85 22.51 22.65 2,020 -0.76(-3.25%)
May 02, 2012 23.41 23.41 23.41 23.41 1,000 -0.59(-2.46%)
May 01, 2012 23.55 24.25 23.50 24.00 225 +1.29(+5.68%)
Apr 26, 2012 22.71 22.71 22.71 0 -1.29(-5.37%)
Apr 25, 2012 24.30 24.30 24.00 24.00 80 +1.10(+4.80%)
Apr 24, 2012 22.74 22.90 22.74 22.90 1,066 +0.85(+3.85%)
Apr 23, 2012 21.50 22.05 21.50 22.05 218 -0.85(-3.71%)
Apr 20, 2012 23.00 23.00 22.48 22.90 287 +0.82(+3.71%)
Apr 19, 2012 22.08 22.08 22.08 22.08 28,466 -1.02(-4.42%)
Apr 18, 2012 23.10 23.10 23.10 23.10 240 -1.40(-5.71%)
Apr 17, 2012 24.50 24.50 24.50 24.50 17 +1.85(+8.17%)
Apr 16, 2012 11.64 22.65 22.65 22.65 57 -2.50(-9.94%)
Apr 12, 2012 25.15 25.15 25.15 0 +0.70(+2.86%)
Apr 11, 2012 24.45 24.45 24.45 24.45 1,000 -0.55(-2.20%)
Apr 10, 2012 25.00 25.00 25.00 25.00 8,036 -1.02(-3.92%)
Apr 09, 2012 26.70 26.70 26.02 26.02 1,097 -0.73(-2.73%)
Apr 05, 2012 26.70 26.75 26.70 26.75 1,262 -1.00(-3.60%)
Apr 03, 2012 27.75 27.75 27.75 0 -1.81(-6.12%)
Mar 29, 2012 29.56 29.56 29.56 0 -0.14(-0.47%)
Mar 28, 2012 30.75 30.75 29.70 29.70 4,203 -1.60(-5.11%)
Mar 27, 2012 32.05 32.05 30.75 31.30 240 -0.30(-0.95%)
Mar 26, 2012 31.65 31.65 31.60 31.60 73 -0.30(-0.94%)
Mar 23, 2012 31.90 31.90 31.90 31.90 56 +0.70(+2.24%)
Mar 22, 2012 30.52 31.20 30.52 31.20 1,651 -1.05(-3.26%)
Mar 21, 2012 32.00 32.25 32.00 32.25 666 -0.70(-2.12%)
Mar 20, 2012 32.95 32.95 32.95 32.95 267 -0.30(-0.90%)
Mar 19, 2012 33.25 33.25 33.25 33.25 154 +0.00(+0.00%)
Mar 16, 2012 33.25 33.25 33.25 33.25 284 +0.72(+2.21%)
Mar 14, 2012 32.53 32.53 32.53 0 +0.63(+1.97%)
Mar 12, 2012 31.90 31.90 31.90 0 -0.40(-1.24%)
Mar 09, 2012 32.30 32.30 32.30 32.30 25 -0.95(-2.86%)
Mar 08, 2012 33.25 33.25 33.25 33.25 160 +2.25(+7.26%)
Mar 07, 2012 30.75 31.00 30.75 31.00 16 -2.55(-7.60%)
Mar 02, 2012 33.55 33.55 33.55 0 +0.43(+1.30%)
Feb 29, 2012 33.12 33.12 33.12 33.12 0 +1.02(+3.18%)
Feb 28, 2012 31.50 32.10 31.50 32.10 275 +0.85(+2.72%)
Feb 27, 2012 31.25 31.25 31.25 31.25 130 -1.00(-3.10%)
Feb 24, 2012 33.00 33.00 32.25 32.25 69 +1.35(+4.37%)
Feb 23, 2012 30.25 30.90 30.25 30.90 67 -1.82(-5.56%)
Feb 21, 2012 32.72 32.72 32.72 32.72 0 +1.47(+4.70%)
Feb 17, 2012 31.80 31.80 30.75 31.25 8,398 +1.75(+5.93%)
Feb 16, 2012 29.50 29.50 29.50 29.50 10 -0.20(-0.67%)
Feb 15, 2012 29.60 29.70 29.60 29.70 553 +0.88(+3.04%)
Feb 14, 2012 28.82 28.82 28.82 28.82 300 -1.93(-6.27%)
Feb 10, 2012 30.75 30.75 30.75 0 -2.85(-8.48%)
Feb 09, 2012 32.55 33.60 32.55 33.60 337 +2.10(+6.67%)
Feb 08, 2012 31.80 31.80 31.50 31.50 73 +0.22(+0.70%)
Feb 07, 2012 31.10 31.70 31.10 31.28 7,670 +0.13(+0.42%)
Feb 06, 2012 31.15 31.15 31.15 31.15 5 +2.55(+8.92%)
Feb 01, 2012 28.60 28.60 28.60 0 +1.90(+7.12%)
Jan 31, 2012 26.70 26.70 26.70 26.70 263 -1.45(-5.15%)
Jan 27, 2012 28.15 28.15 28.15 28.15 0 +0.27(+0.97%)
Jan 26, 2012 27.88 27.88 27.88 27.88 87,937 +0.28(+1.01%)
Jan 25, 2012 27.15 27.60 27.15 27.60 432 -0.60(-2.13%)
Jan 24, 2012 27.50 28.20 27.50 28.20 172 -1.80(-6.00%)
Jan 23, 2012 29.65 30.00 29.65 30.00 397 +3.00(+11.11%)
Jan 20, 2012 27.00 27.00 27.00 27.00 35 +0.65(+2.47%)
Jan 19, 2012 26.35 26.35 26.35 26.35 116 +3.35(+14.57%)
Jan 18, 2012 22.75 23.00 22.75 23.00 8,656 +1.75(+8.24%)
Jan 17, 2012 21.25 21.65 21.25 21.25 268 +0.75(+3.66%)
Jan 13, 2012 20.50 20.50 20.50 20.50 94 +0.10(+0.49%)
Jan 11, 2012 20.40 20.40 20.40 0 +0.05(+0.25%)
Jan 10, 2012 20.35 20.35 20.35 20.35 120 +0.85(+4.36%)
Jan 09, 2012 19.20 19.50 19.20 19.50 3,092 -0.20(-1.02%)
Jan 06, 2012 19.70 19.70 19.70 19.70 500 -1.55(-7.29%)
Jan 05, 2012 20.70 21.25 20.70 21.25 446 -1.10(-4.92%)
Jan 04, 2012 22.35 22.35 22.35 22.35 240 -0.15(-0.67%)
Dec 30, 2011 22.50 22.50 22.50 22.50 55 +0.70(+3.21%)
Dec 29, 2011 21.25 21.80 21.25 21.80 393 +0.50(+2.35%)
Dec 28, 2011 21.45 21.45 21.30 21.30 470 -0.45(-2.07%)
Dec 27, 2011 21.75 21.75 21.75 21.75 104 -0.40(-1.81%)
Dec 22, 2011 22.15 22.15 22.15 22.15 0 +0.42(+1.92%)
Dec 21, 2011 21.85 21.85 21.50 21.73 1,470 +0.58(+2.75%)
Dec 19, 2011 21.15 21.15 21.15 21.15 0 +0.05(+0.24%)
Dec 16, 2011 21.25 21.25 21.10 21.10 106 -0.30(-1.40%)
Dec 15, 2011 21.10 21.40 21.10 21.40 1,874 +0.30(+1.42%)
Dec 14, 2011 21.50 21.70 21.10 21.10 1,246 -1.65(-7.25%)
Dec 13, 2011 22.75 22.75 22.75 22.75 52 -1.05(-4.41%)
Dec 12, 2011 24.00 24.00 23.80 23.80 305 +19.45(+447.13%)
Dec 09, 2011 4.350 25.95 4.350 4.350 100 -20.75(-82.67%)
Dec 08, 2011 25.30 25.30 24.40 25.10 287 -1.90(-7.04%)
Dec 07, 2011 27.00 27.00 27.00 27.00 60 +1.45(+5.68%)
Dec 02, 2011 25.55 25.55 25.55 0 +1.85(+7.81%)
Dec 01, 2011 23.70 23.70 23.70 23.70 322 -1.30(-5.20%)
Nov 30, 2011 25.00 25.00 25.00 25.00 37 +2.00(+8.70%)
Nov 29, 2011 23.00 23.00 23.00 23.00 146 -0.20(-0.86%)
Nov 28, 2011 23.15 23.20 23.15 23.20 736 +1.95(+9.18%)
Nov 25, 2011 20.70 21.25 20.70 21.25 217 +0.85(+4.17%)
Nov 23, 2011 20.00 20.40 20.00 20.40 532 -0.65(-3.09%)
Nov 22, 2011 21.25 21.25 21.05 21.05 274 -1.45(-6.44%)
Nov 18, 2011 22.50 22.50 22.50 0 -1.65(-6.83%)
Nov 16, 2011 24.15 24.15 24.15 0 -0.25(-1.02%)
Nov 15, 2011 23.90 24.40 23.90 24.40 983 -0.35(-1.41%)
Nov 14, 2011 24.75 24.75 24.75 24.75 1,000 -1.50(-5.71%)
Nov 11, 2011 26.30 26.30 26.25 26.25 55 +1.55(+6.28%)
Nov 10, 2011 24.50 24.70 24.45 24.70 1,110 +0.95(+4.00%)
Nov 09, 2011 23.90 24.49 23.75 23.75 580 -2.55(-9.70%)
Nov 08, 2011 25.70 26.30 25.70 26.30 1,102 +1.45(+5.84%)
Nov 07, 2011 24.20 24.90 24.20 24.85 999 -0.15(-0.60%)
Nov 04, 2011 25.35 25.35 25.00 25.00 486 -1.00(-3.85%)
Nov 03, 2011 25.40 26.00 25.40 26.00 423 +1.00(+4.00%)
Nov 02, 2011 25.40 25.40 24.00 25.00 767 +0.15(+0.60%)
Nov 01, 2011 23.90 24.85 23.90 24.85 143 -4.65(-15.76%)
Oct 31, 2011 30.76 30.76 29.50 29.50 427 -3.00(-9.23%)
Oct 28, 2011 32.50 33.35 32.30 32.50 3,364 -0.25(-0.76%)
Oct 27, 2011 33.20 33.20 32.50 32.75 3,780 +6.65(+25.48%)
Oct 26, 2011 26.25 26.25 26.10 26.10 8,632 -0.30(-1.14%)
Oct 25, 2011 26.00 26.40 26.00 26.40 861 -0.80(-2.94%)
Oct 24, 2011 26.75 27.20 26.75 27.20 335 +0.95(+3.62%)
Oct 21, 2011 26.40 26.40 26.25 26.25 1,765 +0.80(+3.14%)
Oct 20, 2011 24.85 25.45 24.85 25.45 3,256 -0.75(-2.86%)
Oct 19, 2011 26.75 26.75 25.60 26.20 398 -0.50(-1.87%)
Oct 18, 2011 26.36 26.70 26.00 26.70 74,207 -0.30(-1.11%)
Oct 17, 2011 28.00 28.00 27.00 27.00 674 -3.05(-10.15%)
Oct 13, 2011 30.05 30.05 30.05 30.05 0 -1.20(-3.84%)
Oct 12, 2011 31.50 31.95 31.25 31.25 302 +1.60(+5.40%)
Oct 11, 2011 29.65 29.65 29.65 29.65 8,650 +1.90(+6.85%)
Oct 10, 2011 27.75 27.75 27.75 27.75 42 +0.35(+1.28%)
Oct 07, 2011 27.25 27.40 27.25 27.40 967 -0.10(-0.36%)
Oct 06, 2011 27.50 27.50 27.50 27.50 283 +1.20(+4.56%)
Oct 05, 2011 26.00 26.30 25.46 26.30 194 +2.65(+11.21%)
Oct 04, 2011 24.19 24.19 23.65 23.65 18 -0.85(-3.47%)
Oct 03, 2011 24.50 24.50 24.50 24.50 18 -2.30(-8.58%)
Sep 30, 2011 26.80 26.80 26.80 26.80 69 -2.05(-7.11%)
Sep 29, 2011 29.00 29.00 28.20 28.85 696 +1.88(+6.97%)
Sep 28, 2011 27.35 27.35 26.60 26.97 521 -0.58(-2.11%)
Sep 27, 2011 27.40 27.90 27.40 27.55 1,459 +3.70(+15.51%)
Sep 26, 2011 23.85 23.85 23.85 23.85 660 +1.35(+6.00%)
Sep 23, 2011 23.00 23.00 22.50 22.50 263 +2.35(+11.66%)
Sep 22, 2011 21.10 21.40 20.15 20.15 1,492 -3.45(-14.62%)
Sep 21, 2011 22.90 23.60 22.90 23.60 525 +0.00(+0.00%)
Sep 20, 2011 23.20 23.75 23.20 23.60 2,366 -0.85(-3.48%)
Sep 19, 2011 24.45 24.45 24.45 24.45 120 -1.55(-5.96%)
Sep 16, 2011 25.45 26.00 24.75 26.00 4,247 +0.30(+1.17%)
Sep 15, 2011 25.05 25.70 25.05 25.70 1,705 +1.60(+6.64%)
Sep 14, 2011 22.94 24.10 22.00 24.10 8,356 -0.75(-3.02%)
Sep 13, 2011 22.70 25.00 22.70 24.85 4,272 +3.35(+15.58%)
Sep 12, 2011 21.77 22.25 20.30 21.50 28,315 -2.90(-11.89%)
Sep 09, 2011 24.25 24.40 23.95 24.40 526 -2.75(-10.13%)
Sep 08, 2011 27.45 27.45 27.15 27.15 1,417 -0.45(-1.63%)
Sep 07, 2011 27.35 27.60 27.35 27.60 375 +0.15(+0.55%)
Sep 06, 2011 27.00 27.50 27.00 27.45 1,050 -4.35(-13.68%)
Sep 02, 2011 31.80 31.80 31.80 31.80 57 -1.35(-4.07%)
Sep 01, 2011 33.81 33.81 33.15 33.15 248 -1.00(-2.93%)
Aug 31, 2011 32.85 34.15 32.85 34.15 2,595 +1.85(+5.73%)
Aug 30, 2011 32.00 32.30 32.00 32.30 286 +0.30(+0.94%)
Aug 29, 2011 32.44 32.44 32.00 32.00 290 +0.30(+0.95%)
Aug 25, 2011 31.70 31.70 31.70 0 +0.70(+2.26%)
Aug 24, 2011 30.50 31.00 30.50 31.00 39,944 -2.45(-7.32%)
Aug 22, 2011 33.45 33.45 33.45 0 +3.35(+11.13%)
Aug 19, 2011 30.90 30.90 30.10 30.10 23,265 -1.15(-3.68%)
Aug 18, 2011 30.50 31.35 30.50 31.25 2,800 -4.45(-12.46%)
Aug 17, 2011 35.70 35.70 35.70 35.70 94 -0.70(-1.92%)
Aug 16, 2011 35.35 36.40 35.05 36.40 546 +0.00(+0.00%)
Aug 15, 2011 36.30 36.40 35.00 36.40 8,173 +0.90(+2.54%)
Aug 12, 2011 33.35 35.50 33.35 35.50 390 +1.60(+4.72%)
Aug 11, 2011 31.50 33.90 31.00 33.90 1,295 +1.40(+4.31%)
Aug 10, 2011 29.85 33.25 29.85 32.50 16,404 -3.80(-10.47%)
Aug 09, 2011 36.30 36.30 36.30 36.30 562 +0.45(+1.26%)
Aug 08, 2011 35.85 35.85 35.85 35.85 190 -4.05(-10.15%)
Aug 05, 2011 40.50 40.50 39.90 39.90 124 +0.52(+1.31%)
Aug 04, 2011 39.38 39.38 39.38 39.38 579 -2.87(-6.79%)
Aug 03, 2011 42.77 42.77 42.25 42.25 173 -3.95(-8.55%)
Aug 02, 2011 46.20 46.20 46.20 46.20 87 -3.55(-7.14%)
Jul 29, 2011 49.75 49.75 49.75 0 -0.30(-0.60%)
Jul 27, 2011 50.05 50.05 50.05 8,700 -2.20(-4.21%)
Jul 26, 2011 52.12 52.25 52.12 52.25 201 +0.40(+0.77%)
Jul 25, 2011 51.85 51.85 51.85 51.85 1,000 -2.60(-4.78%)
Jul 22, 2011 54.45 55.50 54.45 54.45 8,100 -1.05(-1.89%)
Jul 21, 2011 55.20 55.50 55.20 55.50 388 +4.20(+8.19%)
Jul 20, 2011 51.30 51.30 51.30 51.30 590 +2.55(+5.23%)
Jul 19, 2011 48.20 48.75 48.20 48.75 72 +2.35(+5.06%)
Jul 18, 2011 46.40 46.40 46.40 46.40 10 -4.31(-8.49%)
Jul 14, 2011 50.71 50.71 50.71 0 -0.34(-0.67%)
Jul 13, 2011 51.05 51.05 51.05 51.05 8,152 +0.15(+0.29%)
Jul 12, 2011 50.67 50.90 50.67 50.90 5,663 +0.25(+0.49%)
Jul 11, 2011 50.50 50.65 50.50 50.65 1,487 -8.70(-14.66%)
Jul 05, 2011 59.35 59.35 59.35 0 -2.40(-3.89%)
Jul 01, 2011 60.05 61.75 60.05 61.75 652 +2.15(+3.61%)
Jun 30, 2011 59.50 59.60 59.50 59.60 552 +2.10(+3.65%)
Jun 29, 2011 56.85 57.50 56.85 57.50 633 +1.50(+2.68%)
Jun 28, 2011 55.40 56.00 55.40 56.00 816 +2.45(+4.58%)
Jun 24, 2011 53.55 53.55 53.55 0 -0.85(-1.56%)
Jun 23, 2011 54.40 54.40 54.40 54.40 53 -2.75(-4.81%)
Jun 22, 2011 0.3000 57.30 57.15 57.15 1,150 -0.60(-1.04%)
Jun 21, 2011 57.75 57.75 57.75 57.75 856 +2.30(+4.15%)
Jun 20, 2011 55.45 55.45 55.45 55.45 128 +2.05(+3.84%)
Jun 16, 2011 53.40 53.40 53.40 0 -1.45(-2.64%)
Jun 15, 2011 54.85 54.85 54.85 54.85 1,335 -2.95(-5.10%)
Jun 14, 2011 57.80 57.80 57.80 57.80 220 +1.65(+2.94%)
Jun 13, 2011 56.15 56.15 56.15 56.15 299 -2.05(-3.52%)
Jun 09, 2011 58.20 58.20 58.20 0 +0.60(+1.04%)
Jun 08, 2011 58.20 58.20 57.60 57.60 2,140 -1.50(-2.54%)
Jun 07, 2011 59.10 59.10 59.10 59.10 144 +0.90(+1.55%)
Jun 06, 2011 58.50 58.50 58.20 58.20 205 -2.05(-3.40%)
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.