Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	23.03	23.20	23.03	23.20	1,504	-2.61(-10.11%)
May 26, 2023				25.81	0	+0.63(+2.50%)
May 24, 2023				25.18	0	-0.29(-1.14%)
May 22, 2023				25.47	0	+0.52(+2.08%)
May 19, 2023	25.03	25.03	24.95	24.95	236	+0.72(+2.99%)
May 15, 2023				24.23	0	+0.45(+1.89%)
May 11, 2023				23.77	0	+0.14(+0.61%)
May 10, 2023	23.63	23.63	23.63	23.63	165	-0.11(-0.44%)
May 09, 2023	23.71	23.73	23.71	23.73	202	+0.21(+0.91%)
May 08, 2023	24.19	24.19	23.52	23.52	3,800	+0.03(+0.13%)
May 05, 2023	23.77	24.09	23.49	23.49	667	+0.33(+1.45%)
May 04, 2023	23.16	23.32	23.01	23.16	2,650	-0.29(-1.26%)
May 03, 2023	23.57	24.55	23.45	23.45	1,607	-0.25(-1.06%)
May 02, 2023	23.70	23.70	23.70	23.70	1,183	-0.05(-0.21%)
May 01, 2023	23.75	23.75	23.75	23.75	20	+0.13(+0.55%)
Apr 25, 2023				23.62	0	-0.42(-1.75%)
Apr 21, 2023				24.04	0	-0.80(-3.21%)
Apr 20, 2023	24.84	24.84	24.84	24.84	100	+0.03(+0.11%)
Apr 17, 2023				24.81	0	+0.43(+1.76%)
Apr 14, 2023	24.38	24.38	24.38	24.38	100	+0.72(+3.05%)
Apr 12, 2023				23.66	0	+0.81(+3.54%)
Apr 10, 2023				22.85	0	-0.36(-1.55%)
Apr 03, 2023				23.21	1,000	+0.60(+2.64%)
Mar 30, 2023				22.61	0	+0.67(+3.07%)
Mar 29, 2023	21.82	21.94	21.82	21.94	100	+0.54(+2.50%)
Mar 28, 2023	21.10	21.41	21.10	21.41	470	-0.67(-3.06%)
Mar 27, 2023	22.08	22.08	22.08	22.08	500	+0.37(+1.71%)
Mar 24, 2023	21.71	21.71	21.71	21.71	455	-0.75(-3.34%)
Mar 23, 2023	23.26	23.26	22.46	22.46	300	-0.84(-3.61%)
Mar 22, 2023	23.23	23.30	23.23	23.30	382	-0.32(-1.35%)
Mar 21, 2023	23.50	23.62	23.50	23.62	2,011	+1.13(+5.02%)
Mar 20, 2023	22.50	22.50	22.49	22.49	378	+0.11(+0.49%)
Mar 17, 2023	22.20	22.38	22.20	22.38	2,199	-0.73(-3.16%)
Mar 16, 2023	22.60	23.11	22.11	23.11	71,068	+0.05(+0.24%)
Mar 15, 2023	22.61	23.31	22.61	23.05	5,500	-3.22(-12.25%)
Mar 14, 2023	26.30	26.30	26.27	26.27	895	+0.92(+3.65%)
Mar 13, 2023	25.50	25.98	25.07	25.35	975	-1.95(-7.14%)
Mar 10, 2023	26.84	27.30	26.84	27.30	41,834	-0.99(-3.50%)
Mar 09, 2023	28.15	28.29	27.87	28.29	311	-0.17(-0.60%)
Mar 08, 2023	28.82	28.82	28.46	28.46	2,208	-0.57(-1.96%)
Mar 06, 2023				29.03	0	+0.39(+1.38%)
Mar 03, 2023	28.75	28.76	28.32	28.64	242	+0.67(+2.38%)
Mar 02, 2023	27.97	27.97	27.97	27.97	7	-0.26(-0.92%)
Mar 01, 2023	28.30	28.30	28.20	28.23	138	-0.87(-2.99%)
Feb 28, 2023	29.10	29.10	29.10	29.10	41,397	+0.70(+2.46%)
Feb 27, 2023	28.40	28.40	28.40	28.40	1	+0.25(+0.89%)
Feb 24, 2023	28.01	28.15	28.01	28.15	127	+0.38(+1.37%)
Feb 22, 2023				27.77	0	-1.26(-4.34%)
Feb 21, 2023	29.33	29.43	28.59	29.03	971	-0.40(-1.36%)
Feb 17, 2023	29.43	29.43	29.43	29.43	119	-0.17(-0.57%)
Feb 16, 2023	29.45	29.60	29.45	29.60	39	+1.05(+3.66%)
Feb 15, 2023	28.50	28.55	28.50	28.55	58	+0.01(+0.02%)
Feb 13, 2023				28.55	0	+1.18(+4.31%)
Feb 10, 2023	28.00	28.60	27.08	27.37	766	-1.48(-5.13%)
Feb 09, 2023	28.89	28.92	28.31	28.85	150	+0.72(+2.56%)
Feb 08, 2023	28.13	28.13	28.13	28.13	88	-1.62(-5.45%)
Feb 07, 2023	29.72	30.42	29.72	29.75	195	+0.65(+2.23%)
Feb 06, 2023	28.70	29.70	28.70	29.10	206	-0.35(-1.19%)
Feb 03, 2023	30.35	30.35	29.45	29.45	100	-0.71(-2.34%)
Feb 02, 2023	29.91	30.16	29.91	30.16	98	+0.28(+0.92%)
Feb 01, 2023	29.75	29.88	29.70	29.88	333	+0.55(+1.88%)
Jan 31, 2023	29.26	29.33	29.22	29.33	37	+0.67(+2.34%)
Jan 30, 2023	29.20	29.20	28.54	28.66	287	-0.24(-0.83%)
Jan 27, 2023	28.90	28.90	28.80	28.90	493	+1.29(+4.66%)
Jan 26, 2023	27.61	27.61	27.61	27.61	84	-0.05(-0.17%)
Jan 25, 2023	27.23	27.66	27.23	27.66	41,512	+0.36(+1.30%)
Jan 24, 2023	27.30	27.30	27.30	27.30	2,699	+0.69(+2.57%)
Jan 23, 2023	27.17	27.17	26.62	26.62	2,963	+0.02(+0.09%)
Jan 20, 2023	26.50	26.59	26.39	26.59	380	+0.38(+1.43%)
Jan 19, 2023	26.22	26.22	26.22	26.22	125	-0.21(-0.79%)
Jan 18, 2023	26.90	26.90	26.43	26.43	21	+0.02(+0.09%)
Jan 17, 2023	26.75	26.75	26.37	26.41	1,327	-0.49(-1.84%)
Jan 13, 2023	26.50	26.90	26.50	26.90	341	+0.48(+1.82%)
Jan 11, 2023				26.42	0	+0.02(+0.08%)
Jan 10, 2023	26.30	26.40	26.30	26.40	541	-0.57(-2.11%)
Jan 09, 2023	27.15	27.15	26.97	26.97	130	-0.13(-0.48%)
Jan 06, 2023	27.10	27.10	27.10	27.10	100	+0.33(+1.23%)
Jan 05, 2023	26.65	26.77	26.64	26.77	476	-0.53(-1.94%)
Jan 04, 2023	27.30	27.30	27.30	27.30	10,303	+1.10(+4.20%)
Jan 03, 2023	25.69	26.22	25.69	26.20	2,822	+1.07(+4.28%)
Dec 30, 2022	24.90	25.35	24.90	25.12	181	-0.04(-0.14%)
Dec 29, 2022	25.16	25.16	25.16	25.16	58	-0.12(-0.47%)
Dec 28, 2022	25.03	25.28	24.71	25.28	18,027	+0.51(+2.06%)
Dec 27, 2022	25.56	25.56	24.42	24.77	442	-0.23(-0.92%)
Dec 23, 2022	25.00	25.00	24.50	25.00	513	+0.85(+3.52%)
Dec 22, 2022	24.90	25.58	24.15	24.15	1,208	-1.00(-3.98%)
Dec 21, 2022	24.45	25.15	24.45	25.15	692	+1.50(+6.34%)
Dec 20, 2022	23.75	23.75	23.65	23.65	210	-0.09(-0.36%)
Dec 19, 2022	23.85	23.85	23.54	23.73	479	+0.05(+0.23%)
Dec 16, 2022	23.61	23.68	23.61	23.68	101	+0.43(+1.85%)
Dec 15, 2022	23.52	23.66	23.24	23.25	833	-0.56(-2.35%)
Dec 14, 2022	23.98	24.42	23.80	23.81	553	-0.84(-3.41%)
Dec 13, 2022	24.55	24.65	24.49	24.65	280	+1.21(+5.16%)
Dec 12, 2022	23.45	23.75	23.44	23.44	311	-0.04(-0.17%)
Dec 09, 2022	23.71	23.71	23.48	23.48	155	+0.11(+0.47%)
Dec 08, 2022	23.37	23.37	23.37	23.37	127	-0.48(-2.01%)
Dec 07, 2022	23.04	23.85	23.04	23.85	699	+0.75(+3.25%)
Dec 06, 2022	23.10	23.10	23.10	23.10	68	-0.90(-3.75%)
Dec 05, 2022	24.45	24.45	23.95	24.00	698	-0.60(-2.44%)
Dec 02, 2022	24.50	24.60	24.50	24.60	3,166	+0.35(+1.44%)
Dec 01, 2022	24.25	24.25	24.25	24.25	131	-0.09(-0.37%)
Nov 30, 2022	24.74	24.74	24.34	24.34	447	-0.30(-1.22%)
Nov 29, 2022	24.72	25.00	24.64	24.64	1,410	-0.18(-0.71%)
Nov 28, 2022	24.80	25.10	24.54	24.82	439	-0.47(-1.86%)
Nov 25, 2022	25.01	25.29	25.01	25.29	14,371	+0.64(+2.58%)
Nov 23, 2022	24.65	24.65	24.65	24.65	995	+0.19(+0.78%)
Nov 22, 2022	24.58	24.58	24.46	24.46	111	+0.16(+0.66%)
Nov 21, 2022	24.75	24.75	24.30	24.30	1,223	-0.70(-2.80%)
Nov 18, 2022	24.55	25.00	24.55	25.00	441	+0.95(+3.95%)
Nov 17, 2022	24.10	24.10	24.05	24.05	425	+0.05(+0.21%)
Nov 16, 2022	24.25	25.15	24.00	24.00	15,423	-0.54(-2.20%)
Nov 15, 2022	25.35	25.47	24.54	24.54	1,438	-0.19(-0.77%)
Nov 14, 2022	24.95	24.95	24.73	24.73	1,423	-1.16(-4.48%)
Nov 11, 2022	25.82	25.90	23.71	25.89	1,232	+3.08(+13.50%)
Nov 10, 2022	24.64	24.64	22.81	22.81	486	+0.01(+0.04%)
Nov 09, 2022	24.04	24.04	22.80	22.80	152	-1.21(-5.06%)
Nov 08, 2022	23.66	24.04	23.61	24.01	121	+0.43(+1.84%)
Nov 07, 2022	24.10	24.10	23.32	23.58	634	+0.11(+0.47%)
Nov 04, 2022	23.74	23.74	23.47	23.47	100	+1.12(+5.01%)
Nov 03, 2022	22.17	22.77	22.17	22.35	404	-0.01(-0.04%)
Nov 02, 2022	22.21	22.36	22.20	22.36	180	-0.54(-2.36%)
Nov 01, 2022	23.98	23.98	22.66	22.90	519	-0.04(-0.17%)
Oct 31, 2022	22.89	22.94	22.62	22.94	5,094	+0.93(+4.23%)
Oct 28, 2022	23.41	23.46	21.93	22.01	126	-0.46(-2.06%)
Oct 27, 2022	22.47	22.47	22.47	22.47	179	-0.73(-3.14%)
Oct 25, 2022				23.20	3,600	+1.28(+5.85%)
Oct 24, 2022	23.30	23.58	21.92	21.92	7,303	-0.76(-3.36%)
Oct 21, 2022	21.41	22.68	21.41	22.68	100	-0.41(-1.78%)
Oct 20, 2022	23.09	23.09	23.09	23.09	8	+1.34(+6.16%)
Oct 19, 2022	21.75	21.75	21.75	21.75	57	-1.61(-6.89%)
Oct 18, 2022	21.95	23.36	21.95	23.36	163	+1.75(+8.11%)
Oct 17, 2022	22.90	22.90	21.31	21.61	236	-0.04(-0.17%)
Oct 14, 2022	21.51	21.98	21.26	21.64	22,328	+0.27(+1.29%)
Oct 13, 2022	20.19	21.89	20.19	21.37	4,314	+1.24(+6.16%)
Oct 12, 2022	20.21	20.21	20.13	20.13	8,477	-0.27(-1.32%)
Oct 11, 2022	20.06	20.40	20.06	20.40	391	+0.09(+0.44%)
Oct 10, 2022	20.31	21.95	20.31	20.31	961	+0.11(+0.54%)
Oct 07, 2022	19.91	20.20	19.91	20.20	694	-0.15(-0.74%)
Oct 06, 2022	21.35	21.35	20.35	20.35	200	-0.15(-0.73%)
Oct 05, 2022	20.50	20.50	20.50	20.50	24	-1.60(-7.24%)
Oct 04, 2022	20.41	22.10	20.41	22.10	206	+2.15(+10.78%)
Oct 03, 2022	19.71	20.79	19.71	19.95	307	+0.20(+1.01%)
Sep 30, 2022	19.25	20.54	19.10	19.75	1,866	+0.45(+2.33%)
Sep 29, 2022	18.80	20.44	18.80	19.30	627	-1.23(-5.99%)
Sep 28, 2022	19.98	20.53	19.98	20.53	8,806	+0.07(+0.34%)
Sep 27, 2022	20.46	20.46	20.46	20.46	60,049	-0.94(-4.39%)
Sep 26, 2022	21.95	21.95	21.40	21.40	229	-0.40(-1.83%)
Sep 23, 2022	22.95	22.95	21.30	21.80	2,316	-1.15(-5.01%)
Sep 22, 2022	22.61	24.24	22.61	22.95	8,451	-0.35(-1.50%)
Sep 21, 2022	22.37	23.30	22.37	23.30	120	+0.44(+1.92%)
Sep 20, 2022	22.86	24.10	22.86	22.86	462	-1.73(-7.04%)
Sep 19, 2022	24.59	24.59	24.59	24.59	2,342	+1.19(+5.09%)
Sep 16, 2022	23.08	24.90	23.08	23.40	1,691	+0.15(+0.65%)
Sep 15, 2022	23.48	25.09	23.25	23.25	597	-1.05(-4.32%)
Sep 14, 2022	23.88	24.49	23.88	24.30	3,164	-0.79(-3.15%)
Sep 13, 2022	23.36	25.09	23.36	25.09	147	+1.04(+4.32%)
Sep 12, 2022	25.39	25.55	23.55	24.05	11,633	+0.45(+1.91%)
Sep 09, 2022	23.26	24.94	23.26	23.60	292	+1.75(+8.01%)
Sep 08, 2022	22.31	22.73	21.85	21.85	3,906	+0.37(+1.72%)
Sep 07, 2022	22.44	22.44	21.48	21.48	105	-1.00(-4.47%)
Sep 06, 2022	23.55	23.55	22.48	22.48	5,003	-0.07(-0.29%)
Sep 01, 2022				22.55	0	+0.74(+3.39%)
Aug 31, 2022	21.81	21.81	21.41	21.81	2,961	+0.80(+3.81%)
Aug 29, 2022				21.01	28,000	-0.35(-1.64%)
Aug 26, 2022	21.36	21.36	21.36	21.36	2,473	+0.05(+0.23%)
Aug 25, 2022	22.18	22.18	21.31	21.31	673	-0.35(-1.62%)
Aug 24, 2022	22.17	22.17	21.24	21.66	14,270	-0.84(-3.73%)
Aug 23, 2022	21.68	22.62	21.68	22.50	325	+0.70(+3.21%)
Aug 22, 2022	21.61	21.80	21.61	21.80	1,142	-0.99(-4.34%)
Aug 19, 2022	22.53	22.79	22.36	22.79	788	-0.96(-4.04%)
Aug 18, 2022	23.39	23.75	23.39	23.75	35	+0.05(+0.21%)
Aug 17, 2022	23.70	23.70	23.70	23.70	3,581	-0.37(-1.54%)
Aug 16, 2022	24.30	24.30	23.76	24.07	118	-0.02(-0.08%)
Aug 15, 2022	24.84	24.84	23.66	24.09	231	-0.86(-3.45%)
Aug 12, 2022	25.02	25.02	24.95	24.95	2,232	+1.36(+5.77%)
Aug 11, 2022	24.87	24.87	23.59	23.59	1,505	+0.26(+1.11%)
Aug 10, 2022	24.63	24.63	23.33	23.33	439	+0.34(+1.48%)
Aug 09, 2022	23.00	23.00	22.99	22.99	102	-0.42(-1.77%)
Aug 08, 2022	23.65	23.81	23.41	23.41	290	+0.18(+0.75%)
Aug 05, 2022	23.38	23.38	23.00	23.23	120	+0.01(+0.04%)
Aug 04, 2022	22.94	23.22	22.94	23.22	2,180	+0.77(+3.43%)
Aug 03, 2022	22.45	22.45	22.29	22.45	227	+0.60(+2.75%)
Aug 02, 2022	21.85	21.85	21.85	21.85	74	-0.29(-1.31%)
Aug 01, 2022	21.93	22.62	21.93	22.14	709	+0.39(+1.79%)
Jul 29, 2022	21.94	21.94	21.75	21.75	18,827	+0.26(+1.21%)
Jul 28, 2022	21.08	21.83	21.08	21.49	353	-0.75(-3.37%)
Jul 27, 2022	20.79	22.24	20.14	22.24	1,692	+1.57(+7.60%)
Jul 26, 2022	21.47	21.47	20.25	20.67	8,332	-1.17(-5.36%)
Jul 25, 2022	21.05	22.02	21.05	21.84	3,919	+0.94(+4.50%)
Jul 22, 2022	20.56	21.40	20.40	20.90	2,210	+0.16(+0.77%)
Jul 21, 2022	20.40	21.61	20.40	20.74	212	-1.10(-5.04%)
Jul 20, 2022	20.50	21.84	20.50	21.84	421	+0.00(+0.00%)
Jul 19, 2022	21.00	21.84	20.42	21.84	764	+1.85(+9.25%)
Jul 18, 2022	19.61	21.07	19.61	19.99	176	+0.34(+1.73%)
Jul 15, 2022	19.54	19.97	19.52	19.65	14,429	+0.60(+3.15%)
Jul 14, 2022	19.16	19.37	19.05	19.05	514	-1.26(-6.20%)
Jul 12, 2022				20.31	0	-0.17(-0.83%)
Jul 11, 2022	21.00	21.00	20.22	20.48	1,858	-0.71(-3.37%)
Jul 08, 2022	20.83	21.20	20.83	21.20	2,705	+0.52(+2.54%)
Jul 07, 2022	20.70	20.70	20.53	20.67	5,182	+0.92(+4.66%)
Jul 06, 2022	20.01	20.41	19.75	19.75	1,579	-1.01(-4.87%)
Jul 05, 2022	20.54	20.76	20.17	20.76	454	-0.32(-1.52%)
Jul 01, 2022	21.31	22.16	21.08	21.08	60,437	-0.79(-3.61%)
Jun 30, 2022	21.70	22.00	21.41	21.87	2,267	-2.02(-8.46%)
Jun 29, 2022	22.90	23.89	22.55	23.89	2,310	-0.01(-0.03%)
Jun 28, 2022	24.71	24.71	23.90	23.90	415	-0.64(-2.62%)
Jun 27, 2022	23.81	24.54	23.73	24.54	23,092	+0.84(+3.54%)
Jun 24, 2022	23.52	23.71	23.47	23.70	256	-0.28(-1.17%)
Jun 23, 2022	24.23	24.23	22.85	23.98	4,541	-1.00(-3.98%)
Jun 22, 2022	24.34	24.98	24.34	24.98	7,208	-0.00(-0.02%)
Jun 21, 2022	24.64	25.34	24.48	24.98	977	+0.92(+3.82%)
Jun 17, 2022	24.60	24.60	23.78	24.06	457	+0.86(+3.71%)
Jun 16, 2022	23.46	23.86	23.11	23.20	3,803	-0.79(-3.29%)
Jun 15, 2022	23.54	24.65	23.54	23.99	487	+0.79(+3.41%)
Jun 14, 2022	23.20	24.06	23.20	23.20	806	+0.15(+0.65%)
Jun 13, 2022	23.99	24.10	22.63	23.05	2,540	-1.03(-4.28%)
Jun 10, 2022	25.35	25.35	24.02	24.08	1,975	-1.47(-5.75%)
Jun 09, 2022	25.63	25.63	25.55	25.55	709	-1.11(-4.16%)
Jun 08, 2022	27.47	27.54	26.66	26.66	3,086	+0.42(+1.60%)
Jun 07, 2022	27.53	27.53	26.24	26.24	896	-1.15(-4.20%)
Jun 06, 2022	28.26	28.34	26.97	27.39	58,673	+0.89(+3.36%)
Jun 03, 2022	26.80	27.07	26.50	26.50	4,162	+0.07(+0.26%)
Jun 02, 2022	26.57	27.12	26.43	26.43	5,385	+0.10(+0.38%)

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.

Societe Generale (OP: SCGLF )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Societe Generale (OP: SCGLF )

Historical Prices

Sections

Services

Sweetwater Reporter