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

Societe Generale (OP: SCGLF )

26.50 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 10, 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 29, 2015 47.05 47.05 47.05 0 -0.89(-1.86%)
May 27, 2015 47.94 47.94 47.94 0 +0.56(+1.18%)
May 26, 2015 47.38 47.38 47.38 47.38 106 -2.87(-5.71%)
May 21, 2015 50.25 50.25 50.25 0 +0.12(+0.24%)
May 18, 2015 50.13 50.13 50.13 325 +0.20(+0.40%)
May 13, 2015 49.93 49.93 49.93 0 +1.03(+2.11%)
May 12, 2015 48.90 48.90 48.90 48.90 70 -0.31(-0.63%)
May 08, 2015 49.21 49.21 49.21 0 -0.55(-1.11%)
Apr 30, 2015 49.76 49.76 49.76 0 +0.34(+0.69%)
Apr 24, 2015 49.42 49.42 49.42 0 +0.66(+1.36%)
Apr 21, 2015 48.76 48.76 48.76 0 +0.78(+1.62%)
Apr 17, 2015 47.98 47.98 47.98 0 -0.50(-1.03%)
Apr 14, 2015 48.48 48.48 48.48 0 -0.77(-1.56%)
Apr 13, 2015 49.21 49.25 49.21 49.25 12,220 -0.79(-1.58%)
Apr 08, 2015 50.04 50.04 50.04 0 +0.03(+0.06%)
Apr 06, 2015 50.01 50.01 50.01 107 -0.25(-0.49%)
Apr 02, 2015 50.26 50.26 50.26 0 +1.32(+2.69%)
Apr 01, 2015 49.26 49.26 48.94 48.94 74 -0.32(-0.65%)
Mar 30, 2015 49.26 49.26 49.26 554 +0.33(+0.67%)
Mar 27, 2015 48.75 48.93 48.75 48.93 212 +0.30(+0.62%)
Mar 26, 2015 48.63 48.63 48.63 48.63 328 +0.15(+0.30%)
Mar 25, 2015 48.48 48.48 48.48 48.48 135 -0.72(-1.47%)
Mar 24, 2015 49.21 49.21 49.21 49.21 20,700 +4.21(+9.35%)
Mar 18, 2015 45.00 45.00 45.00 0 +0.47(+1.06%)
Mar 12, 2015 44.53 44.53 44.53 0 +0.02(+0.04%)
Mar 11, 2015 44.51 44.51 44.51 44.51 66 +1.00(+2.30%)
Mar 10, 2015 43.51 43.51 43.51 43.51 869 -1.79(-3.95%)
Mar 05, 2015 45.30 45.30 45.30 0 -0.24(-0.53%)
Mar 04, 2015 45.54 45.54 45.54 45.54 35 +0.31(+0.69%)
Mar 03, 2015 45.23 45.23 45.23 45.23 185 -0.54(-1.18%)
Feb 27, 2015 45.77 45.77 45.77 0 +0.30(+0.66%)
Feb 25, 2015 45.47 45.47 45.47 45.47 263 -0.03(-0.07%)
Feb 18, 2015 45.50 45.50 45.50 55,364 +1.70(+3.88%)
Feb 17, 2015 43.80 43.80 43.80 43.80 97 +2.98(+7.30%)
Feb 11, 2015 40.82 40.82 40.82 0 -0.91(-2.18%)
Feb 10, 2015 41.53 41.73 41.53 41.73 493 +0.86(+2.10%)
Feb 09, 2015 40.86 40.94 40.86 40.87 1,565 -0.88(-2.11%)
Feb 04, 2015 41.75 41.75 41.75 0 +1.47(+3.65%)
Feb 02, 2015 40.28 40.28 40.28 0 +0.07(+0.17%)
Jan 30, 2015 40.21 40.21 40.21 40.21 539 -0.29(-0.72%)
Jan 28, 2015 40.77 40.77 40.50 40.50 39,022 -1.55(-3.69%)
Jan 27, 2015 41.82 42.05 41.82 42.05 16,868 -0.80(-1.87%)
Jan 26, 2015 42.85 42.85 42.85 42.85 35 +0.80(+1.90%)
Jan 23, 2015 42.05 42.05 42.05 42.05 1,021 -0.25(-0.59%)
Jan 20, 2015 42.30 42.30 42.30 1,195 +3.45(+8.89%)
Jan 16, 2015 38.85 38.85 38.85 0 -0.49(-1.25%)
Jan 15, 2015 39.34 39.34 39.34 39.34 1 +0.00(+0.00%)
Jan 14, 2015 39.34 39.34 39.34 39.34 50 -0.67(-1.67%)
Jan 13, 2015 40.01 0 +1.30(+3.36%)
Jan 09, 2015 38.71 38.71 38.71 0 +0.34(+0.89%)
Jan 07, 2015 38.37 38.37 38.37 0 -1.62(-4.05%)
Jan 06, 2015 39.99 39.99 39.99 39.99 140 -0.45(-1.11%)
Jan 05, 2015 39.71 40.44 39.71 40.44 939 -2.49(-5.80%)
Jan 02, 2015 42.86 42.93 42.86 42.93 866 +0.93(+2.21%)
Dec 31, 2014 42.00 42.00 42.00 0 -0.55(-1.29%)
Dec 29, 2014 42.55 42.55 42.55 0 -0.32(-0.75%)
Dec 26, 2014 42.87 42.87 42.87 42.87 70 -0.18(-0.42%)
Dec 23, 2014 43.05 43.05 43.05 0 +0.71(+1.68%)
Dec 22, 2014 42.34 42.34 42.34 42.34 3,863 -0.26(-0.61%)
Dec 19, 2014 41.87 42.60 41.87 42.60 629 -0.44(-1.02%)
Dec 18, 2014 43.27 43.27 43.04 43.04 1,254 +1.39(+3.34%)
Dec 17, 2014 41.96 42.72 41.65 41.65 764 -0.62(-1.47%)
Dec 16, 2014 42.37 43.28 42.27 42.27 4,024 +0.65(+1.56%)
Dec 15, 2014 42.80 42.80 41.62 41.62 316 -1.78(-4.10%)
Dec 12, 2014 44.66 44.66 43.40 43.40 16,110 -2.78(-6.02%)
Dec 11, 2014 45.33 46.18 44.75 46.18 1,722 +1.03(+2.28%)
Dec 10, 2014 45.15 45.15 45.15 45.15 679 -0.90(-1.95%)
Dec 09, 2014 46.05 46.05 46.05 46.05 835 -1.85(-3.86%)
Dec 03, 2014 47.90 47.90 47.90 289 -0.10(-0.21%)
Dec 02, 2014 48.30 48.56 48.00 48.00 1,820 -0.50(-1.03%)
Dec 01, 2014 49.50 49.50 48.50 48.50 1,328 -1.50(-3.00%)
Nov 28, 2014 50.00 50.00 50.00 50.00 63 +1.00(+2.04%)
Nov 26, 2014 49.00 49.00 49.00 0 -0.05(-0.10%)
Nov 25, 2014 49.25 49.25 49.05 49.05 1,781 +1.20(+2.51%)
Nov 24, 2014 48.00 48.50 47.85 47.85 447 +0.90(+1.92%)
Nov 21, 2014 46.95 46.95 46.95 46.95 1,261 +1.65(+3.64%)
Nov 20, 2014 45.73 45.73 45.30 45.30 2,167 -0.75(-1.63%)
Nov 19, 2014 46.80 46.95 46.05 46.05 330 -0.59(-1.27%)
Nov 18, 2014 46.11 46.64 46.64 46.64 44 +0.49(+1.06%)
Nov 17, 2014 46.15 45.00 46.15 167 +1.65(+3.71%)
Nov 14, 2014 44.76 44.76 44.50 44.50 2,009 +0.65(+1.48%)
Nov 13, 2014 44.03 44.40 43.85 43.85 386 +0.10(+0.23%)
Nov 12, 2014 44.30 44.30 43.75 43.75 399 -1.27(-2.82%)
Nov 11, 2014 45.02 45.02 45.02 45.02 249 -0.48(-1.06%)
Nov 10, 2014 44.32 45.50 44.32 45.50 1,383 +0.60(+1.34%)
Nov 07, 2014 44.38 45.50 44.38 44.90 1,234 -1.50(-3.23%)
Nov 06, 2014 46.09 46.40 45.50 46.40 855 -0.70(-1.49%)
Nov 05, 2014 47.10 47.10 47.10 47.10 36 -0.90(-1.87%)
Nov 04, 2014 48.00 48.00 48.00 48.00 430 -0.25(-0.52%)
Oct 31, 2014 48.25 48.25 48.25 0 +1.93(+4.17%)
Oct 30, 2014 45.93 46.32 45.93 46.32 277 -2.23(-4.59%)
Oct 28, 2014 48.55 48.55 48.55 57 +0.80(+1.68%)
Oct 27, 2014 47.42 48.03 49.95 47.75 1,164 -2.20(-4.40%)
Oct 24, 2014 49.24 49.95 49.24 49.95 1,585 +0.70(+1.42%)
Oct 23, 2014 49.25 49.25 49.25 49.25 234 +2.20(+4.68%)
Oct 22, 2014 47.81 47.81 47.05 47.05 229 -0.55(-1.16%)
Oct 21, 2014 48.50 48.50 47.60 47.60 555 +1.35(+2.92%)
Oct 20, 2014 45.89 47.10 45.89 46.25 284 -0.50(-1.07%)
Oct 17, 2014 46.41 46.75 46.41 46.75 85 +2.05(+4.59%)
Oct 16, 2014 44.70 44.70 131 +0.95(+2.17%)
Oct 15, 2014 44.65 44.65 43.75 43.75 2,755 -3.00(-6.42%)
Oct 13, 2014 46.75 46.75 46.75 205 +0.15(+0.32%)
Oct 10, 2014 47.47 47.50 46.60 46.60 386 -0.90(-1.89%)
Oct 09, 2014 47.50 47.50 47.50 47.50 58 -2.00(-4.04%)
Oct 08, 2014 49.45 49.50 49.00 49.50 567 +0.50(+1.02%)
Oct 07, 2014 49.32 49.44 48.98 49.00 768 -0.85(-1.71%)
Oct 06, 2014 50.31 50.31 49.85 49.85 165 -0.45(-0.89%)
Oct 03, 2014 49.30 50.30 49.30 50.30 28 +0.85(+1.72%)
Oct 02, 2014 49.69 50.25 48.76 49.45 460 -2.55(-4.90%)
Oct 01, 2014 51.58 52.00 51.05 52.00 151 +1.25(+2.46%)
Sep 30, 2014 51.31 51.70 50.71 50.75 838 -1.25(-2.40%)
Sep 26, 2014 52.00 52.00 52.00 0 +0.10(+0.19%)
Sep 25, 2014 52.51 52.51 51.90 51.90 624 -0.20(-0.38%)
Sep 24, 2014 51.49 52.10 51.49 52.10 75 -0.50(-0.95%)
Sep 23, 2014 52.37 52.60 51.50 52.60 154 +0.50(+0.96%)
Sep 22, 2014 53.58 53.58 52.10 52.10 690 -0.80(-1.51%)
Sep 19, 2014 53.55 53.76 52.90 52.90 837 -1.50(-2.76%)
Sep 18, 2014 53.73 54.40 53.40 54.40 66 +1.00(+1.87%)
Sep 17, 2014 54.15 54.15 53.00 53.40 918 -0.60(-1.11%)
Sep 16, 2014 53.25 54.00 53.25 54.00 47 +0.50(+0.93%)
Sep 15, 2014 53.56 53.56 53.50 53.50 155 +0.00(+0.00%)
Sep 12, 2014 53.63 53.63 53.50 53.50 149 -1.40(-2.55%)
Sep 11, 2014 45.00 54.90 45.00 54.90 1,523 +0.65(+1.20%)
Sep 10, 2014 53.45 54.25 53.45 54.25 136 +0.95(+1.78%)
Sep 09, 2014 53.30 53.30 53.30 53.30 35 -0.70(-1.30%)
Sep 08, 2014 54.06 54.06 53.40 54.00 482 +0.50(+0.93%)
Sep 05, 2014 54.30 54.35 53.50 53.50 5,202 +0.70(+1.33%)
Sep 04, 2014 53.35 53.35 52.80 52.80 747 +1.30(+2.52%)
Sep 03, 2014 52.19 52.40 48.80 51.50 1,156 +1.84(+3.71%)
Sep 02, 2014 50.81 50.81 49.66 49.66 140 -1.44(-2.83%)
Aug 29, 2014 51.10 51.10 51.10 0 -0.10(-0.20%)
Aug 28, 2014 50.53 51.75 50.53 51.20 1,016 -0.65(-1.25%)
Aug 27, 2014 51.86 52.50 51.85 51.85 167 -0.15(-0.29%)
Aug 26, 2014 51.80 52.00 51.80 52.00 187 +0.75(+1.46%)
Aug 25, 2014 50.55 51.25 50.55 51.25 1,239 +1.55(+3.12%)
Aug 22, 2014 50.10 49.50 49.70 1,642 -0.40(-0.80%)
Aug 21, 2014 49.94 50.10 49.55 50.10 416 +1.40(+2.87%)
Aug 20, 2014 48.15 48.70 48.15 48.70 89 -0.85(-1.72%)
Aug 19, 2014 49.11 49.55 49.11 49.55 287 +0.30(+0.61%)
Aug 18, 2014 49.25 48.30 49.25 1,122 +1.85(+3.90%)
Aug 15, 2014 49.28 49.61 47.40 47.40 708 -1.10(-2.27%)
Aug 14, 2014 47.90 48.50 47.60 48.50 606 +0.60(+1.25%)
Aug 13, 2014 48.54 48.54 48.54 47.90 536 -0.35(-0.73%)
Aug 12, 2014 48.11 48.25 47.88 48.25 1,608 +0.05(+0.10%)
Aug 11, 2014 47.97 48.25 47.20 48.20 1,941 +0.20(+0.42%)
Aug 08, 2014 47.55 48.00 47.55 48.00 7,857 +0.75(+1.59%)
Aug 07, 2014 48.22 48.22 47.25 47.25 1,007 -0.10(-0.21%)
Aug 06, 2014 47.87 47.87 47.35 47.35 211 -1.25(-2.57%)
Aug 05, 2014 49.20 49.20 48.00 48.60 798 -1.35(-2.70%)
Aug 04, 2014 49.30 49.95 49.30 49.95 133 +0.95(+1.94%)
Aug 01, 2014 50.66 50.66 49.00 49.00 429 -1.05(-2.10%)
Jul 31, 2014 50.73 50.73 50.05 50.05 137 -2.39(-4.55%)
Jul 30, 2014 52.44 52.44 52.44 52.44 139 -0.03(-0.05%)
Jul 29, 2014 52.64 52.89 52.47 52.47 559 +0.92(+1.78%)
Jul 28, 2014 51.21 51.55 51.21 51.55 124 +0.05(+0.10%)
Jul 25, 2014 52.93 52.93 51.50 51.50 747 -1.10(-2.09%)
Jul 24, 2014 52.86 52.86 52.30 52.60 356 +1.90(+3.75%)
Jul 23, 2014 50.70 50.70 50.70 50.70 33 -0.15(-0.29%)
Jul 22, 2014 51.21 51.21 50.45 50.85 1,157 -0.45(-0.88%)
Jul 21, 2014 50.41 51.30 45.48 51.30 629 +0.30(+0.59%)
Jul 18, 2014 51.66 51.95 51.00 51.00 253 -0.36(-0.70%)
Jul 17, 2014 51.77 51.77 51.36 51.36 875 -0.29(-0.56%)
Jul 16, 2014 51.75 51.82 51.65 51.65 944 +1.89(+3.80%)
Jul 15, 2014 49.76 49.76 49.76 49.76 50 -1.60(-3.12%)
Jul 14, 2014 50.69 51.36 50.69 51.36 510 +0.89(+1.76%)
Jul 11, 2014 50.04 50.47 50.04 50.47 150 +0.67(+1.35%)
Jul 10, 2014 50.22 50.22 49.80 49.80 312 -0.70(-1.39%)
Jul 09, 2014 51.22 51.70 50.50 50.50 780 -0.75(-1.46%)
Jul 08, 2014 52.25 52.25 51.25 51.25 2,158 -1.90(-3.57%)
Jul 07, 2014 53.53 53.53 53.15 53.15 174 -1.82(-3.31%)
Jul 03, 2014 54.97 54.97 54.97 0 +2.07(+3.91%)
Jul 02, 2014 53.52 53.70 52.90 52.90 3,588 -0.75(-1.40%)
Jul 01, 2014 54.38 54.38 53.65 53.65 605 +0.70(+1.32%)
Jun 30, 2014 52.24 52.95 52.24 52.95 373 -0.60(-1.12%)
Jun 27, 2014 53.06 53.55 53.06 53.55 208 +0.30(+0.56%)
Jun 26, 2014 53.23 54.05 53.23 53.25 1,190 -0.75(-1.39%)
Jun 25, 2014 54.00 54.00 54.00 54.00 14 -0.25(-0.46%)
Jun 24, 2014 55.30 55.30 54.25 54.25 1,488 -0.80(-1.45%)
Jun 23, 2014 55.96 55.96 55.05 55.05 146 -0.20(-0.36%)
Jun 20, 2014 55.93 56.15 55.25 55.25 1,255 -1.25(-2.21%)
Jun 19, 2014 57.85 57.85 56.50 56.50 2,609 -0.60(-1.05%)
Jun 18, 2014 56.05 57.10 56.05 57.10 409 +0.85(+1.51%)
Jun 17, 2014 56.65 57.40 56.25 56.25 2,537 -0.95(-1.66%)
Jun 16, 2014 57.20 57.20 56.15 57.20 466 +0.90(+1.60%)
Jun 13, 2014 57.38 57.38 56.30 56.30 5,086 -2.25(-3.84%)
Jun 12, 2014 58.53 58.55 58.53 58.55 273 +0.60(+1.04%)
Jun 11, 2014 58.63 58.63 57.95 57.95 479 -1.75(-2.93%)
Jun 10, 2014 60.14 60.44 59.70 59.70 287 -0.60(-1.00%)
Jun 06, 2014 60.50 61.03 60.30 60.30 398 +0.80(+1.34%)
Jun 05, 2014 59.36 59.50 59.36 59.50 536 +2.80(+4.94%)
Jun 04, 2014 57.44 57.44 56.70 56.70 347 -0.07(-0.12%)
Jun 03, 2014 56.77 56.77 56.77 56.77 446 +0.12(+0.21%)
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.