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

Societe Generale (OP: SCGLF )

28.61 -0.89 (-3.02%)
Streaming Delayed Price Updated: 3:35 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 17, 2024 28.61 28.61 28.61 28.61 883 -0.89(-3.02%)
May 16, 2024 29.50 29.50 29.50 29.50 217 -0.10(-0.34%)
May 15, 2024 29.60 29.60 29.60 29.60 760 -0.60(-1.99%)
May 14, 2024 30.20 30.20 29.50 30.20 2,070 +2.30(+8.24%)
May 10, 2024 27.90 0 +1.30(+4.89%)
May 03, 2024 26.60 0 -1.30(-4.66%)
May 02, 2024 27.90 27.90 27.90 27.90 342 +1.60(+6.08%)
Apr 30, 2024 26.30 0 +0.35(+1.35%)
Apr 26, 2024 25.95 0 -0.95(-3.53%)
Apr 23, 2024 26.90 0 +0.20(+0.75%)
Apr 15, 2024 26.70 0 -0.17(-0.63%)
Apr 11, 2024 26.87 0 -0.76(-2.75%)
Apr 04, 2024 27.63 0 +1.09(+4.11%)
Mar 28, 2024 26.54 0 +0.74(+2.87%)
Mar 27, 2024 25.80 25.80 25.80 25.80 5 -1.35(-4.97%)
Mar 22, 2024 27.15 0 +2.25(+9.04%)
Mar 13, 2024 24.90 0 -0.46(-1.81%)
Mar 07, 2024 25.36 4,350 +1.14(+4.71%)
Feb 29, 2024 24.22 0 -0.22(-0.90%)
Feb 28, 2024 24.44 24.44 24.44 24.44 180 +0.52(+2.17%)
Feb 27, 2024 24.44 24.44 23.92 23.92 2,501 -0.01(-0.06%)
Feb 26, 2024 23.93 23.93 23.93 23.93 2,355 -0.10(-0.40%)
Feb 23, 2024 24.03 24.03 24.03 24.03 100 +0.73(+3.13%)
Feb 14, 2024 23.30 0 +0.20(+0.87%)
Feb 13, 2024 23.10 23.10 23.10 23.10 1 -0.34(-1.45%)
Feb 12, 2024 23.44 23.44 23.44 23.44 112 +0.06(+0.26%)
Feb 09, 2024 23.38 23.38 23.38 23.38 3,896 -0.09(-0.38%)
Feb 08, 2024 24.00 24.00 23.47 23.47 1,585 +0.21(+0.92%)
Feb 07, 2024 23.26 23.26 23.26 23.26 89 -0.79(-3.30%)
Feb 05, 2024 24.05 3,000 -0.55(-2.24%)
Feb 02, 2024 24.60 24.60 24.60 24.60 100 -1.96(-7.38%)
Jan 31, 2024 26.56 0 +0.96(+3.75%)
Jan 25, 2024 25.60 0 -0.14(-0.54%)
Jan 24, 2024 25.74 25.74 25.74 25.74 200 +0.55(+2.18%)
Jan 22, 2024 25.19 0 -0.98(-3.76%)
Jan 12, 2024 26.18 0 -0.43(-1.62%)
Jan 04, 2024 26.61 0 -0.46(-1.70%)
Jan 02, 2024 27.07 0 +0.57(+2.13%)
Dec 28, 2023 26.50 0 -0.27(-0.99%)
Dec 27, 2023 26.88 26.88 26.77 26.77 103 +0.57(+2.16%)
Dec 21, 2023 26.20 0 -0.15(-0.57%)
Dec 18, 2023 26.35 0 -0.45(-1.68%)
Dec 15, 2023 26.80 26.80 26.80 26.80 100 +0.07(+0.28%)
Dec 14, 2023 26.54 26.82 26.54 26.73 2,625 +1.35(+5.30%)
Dec 12, 2023 25.38 0 -0.28(-1.07%)
Dec 08, 2023 25.66 0 +1.55(+6.45%)
Dec 01, 2023 24.10 0 +0.52(+2.21%)
Nov 15, 2023 23.58 0 +0.49(+2.12%)
Nov 14, 2023 23.09 23.09 23.09 23.09 4,787 +0.23(+1.01%)
Nov 13, 2023 22.86 22.86 22.86 22.86 50 +0.11(+0.47%)
Nov 07, 2023 22.75 0 +0.65(+2.94%)
Nov 01, 2023 22.10 0 +0.10(+0.45%)
Oct 30, 2023 22.00 0 -0.40(-1.79%)
Oct 27, 2023 22.40 22.40 22.40 22.40 100 +0.67(+3.08%)
Oct 26, 2023 21.73 21.73 21.73 21.73 1,000 -0.02(-0.09%)
Oct 24, 2023 21.75 0 -0.39(-1.76%)
Oct 20, 2023 22.14 0 -0.38(-1.69%)
Oct 19, 2023 22.52 22.52 22.52 22.52 1,000 -0.08(-0.35%)
Oct 18, 2023 22.60 22.60 22.60 22.60 75 -0.11(-0.49%)
Oct 17, 2023 23.05 23.05 22.71 22.71 67 -0.45(-1.96%)
Oct 16, 2023 23.16 23.16 23.16 23.16 55 +0.54(+2.40%)
Oct 13, 2023 22.62 22.62 22.62 22.62 100 -1.08(-4.56%)
Oct 10, 2023 23.70 0 +0.00(+0.00%)
Oct 06, 2023 23.70 0 +0.56(+2.42%)
Oct 03, 2023 23.14 0 -0.74(-3.10%)
Oct 02, 2023 23.88 23.88 23.88 23.88 91 -0.33(-1.36%)
Sep 28, 2023 24.21 0 -1.34(-5.24%)
Sep 20, 2023 25.55 0 +1.05(+4.29%)
Sep 19, 2023 24.50 24.50 24.50 24.50 400 -0.55(-2.20%)
Sep 18, 2023 26.95 26.95 25.03 25.05 410 -4.15(-14.21%)
Sep 14, 2023 29.20 0 +0.80(+2.82%)
Sep 13, 2023 28.40 28.40 28.40 28.40 1,000 +0.90(+3.27%)
Sep 12, 2023 27.50 27.50 27.50 27.50 50 -0.07(-0.24%)
Sep 11, 2023 27.60 27.60 27.57 27.57 140 +0.27(+0.97%)
Sep 08, 2023 27.30 27.30 27.30 27.30 136 -0.30(-1.09%)
Sep 07, 2023 27.60 27.79 27.60 27.60 165 +0.25(+0.91%)
Aug 23, 2023 27.35 3,519 -0.17(-0.61%)
Aug 15, 2023 27.52 0 -0.23(-0.83%)
Aug 11, 2023 27.75 0 +0.30(+1.09%)
Aug 08, 2023 27.45 0 +0.05(+0.18%)
Aug 07, 2023 27.40 27.40 27.40 27.40 210 +0.22(+0.81%)
Jul 28, 2023 27.18 40,180 +0.00(+0.02%)
Jul 27, 2023 26.25 27.18 26.25 27.18 387 +0.18(+0.65%)
Jul 20, 2023 27.00 0 +0.35(+1.31%)
Jul 14, 2023 26.65 0 -0.46(-1.70%)
Jul 13, 2023 27.11 27.11 27.11 27.11 2,417 +1.66(+6.52%)
Jul 10, 2023 25.45 0 -0.78(-2.97%)
Jul 05, 2023 26.23 0 +1.23(+4.92%)
Jun 29, 2023 25.00 0 +0.35(+1.42%)
Jun 28, 2023 24.65 24.94 24.65 24.65 31 -0.80(-3.12%)
Jun 21, 2023 25.45 0 -0.05(-0.22%)
Jun 16, 2023 25.50 0 +0.66(+2.64%)
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.