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 29, 2020 3.050 3.050 2.910 2.910 165,700 -0.14(-4.65%)
May 28, 2020 3.085 3.130 3.040 3.052 165,498 -0.10(-3.11%)
May 27, 2020 3.140 3.160 3.060 3.150 687,409 +0.25(+8.62%)
May 26, 2020 2.850 2.950 2.850 2.900 556,302 +0.17(+6.23%)
May 22, 2020 2.770 2.770 2.700 2.730 267,000 +0.02(+0.74%)
May 21, 2020 2.750 2.790 2.690 2.710 287,187 -0.05(-1.81%)
May 20, 2020 2.770 2.805 2.720 2.760 270,292 +0.13(+4.94%)
May 19, 2020 2.650 2.690 2.595 2.630 1,199,236 -0.20(-7.07%)
May 18, 2020 2.765 2.840 2.680 2.830 607,975 +0.27(+10.76%)
May 15, 2020 2.550 2.600 2.520 2.555 1,388,500 -0.04(-1.73%)
May 14, 2020 2.515 2.647 2.470 2.600 607,495 -0.07(-2.62%)
May 13, 2020 2.680 2.690 2.610 2.670 309,394 -0.08(-2.87%)
May 12, 2020 2.780 2.820 2.730 2.749 939,909 -0.10(-3.54%)
May 11, 2020 2.870 2.870 2.780 2.850 170,375 -0.06(-2.06%)
May 08, 2020 2.820 2.910 2.820 2.910 481,300 +0.09(+3.19%)
May 07, 2020 2.800 2.850 2.780 2.820 810,082 +0.04(+1.44%)
May 06, 2020 2.860 2.860 2.760 2.780 673,279 -0.10(-3.47%)
May 05, 2020 2.920 2.940 2.860 2.880 585,209 -0.04(-1.37%)
May 04, 2020 2.950 2.960 2.890 2.920 471,464 -0.10(-3.31%)
May 01, 2020 3.180 3.180 3.000 3.020 530,000 -0.13(-4.13%)
Apr 30, 2020 3.130 3.180 3.100 3.150 1,433,659 -0.29(-8.30%)
Apr 29, 2020 3.335 3.440 3.310 3.435 395,882 +0.22(+6.84%)
Apr 28, 2020 3.230 3.250 3.153 3.215 644,102 +0.09(+3.04%)
Apr 27, 2020 2.975 3.120 2.975 3.120 425,899 +0.14(+4.70%)
Apr 24, 2020 2.980 2.995 2.930 2.980 242,300 -0.06(-1.97%)
Apr 23, 2020 2.990 3.110 2.985 3.040 605,401 +0.09(+3.05%)
Apr 22, 2020 2.890 3.020 2.860 2.950 445,183 +0.13(+4.61%)
Apr 21, 2020 2.840 2.890 2.810 2.820 1,141,358 -0.12(-4.08%)
Apr 20, 2020 2.930 3.000 2.908 2.940 618,972 -0.07(-2.33%)
Apr 17, 2020 2.970 3.020 2.900 3.010 471,900 +0.16(+5.61%)
Apr 16, 2020 2.877 2.912 2.820 2.850 428,266 -0.10(-3.39%)
Apr 15, 2020 2.980 2.990 2.900 2.950 333,236 -0.25(-7.81%)
Apr 14, 2020 3.250 3.260 3.160 3.200 907,649 +0.02(+0.63%)
Apr 13, 2020 3.320 3.320 3.110 3.180 290,783 -0.05(-1.55%)
Apr 09, 2020 3.220 3.270 3.180 3.230 741,200 +0.10(+3.19%)
Apr 08, 2020 3.060 3.160 3.020 3.130 455,772 +0.00(+0.00%)
Apr 07, 2020 3.220 3.240 3.075 3.130 931,444 +0.15(+5.03%)
Apr 06, 2020 2.960 2.990 2.910 2.980 1,758,973 +0.23(+8.36%)
Apr 03, 2020 2.830 2.850 2.740 2.750 1,333,400 -0.22(-7.35%)
Apr 02, 2020 2.850 3.025 2.840 2.968 1,198,251 -0.00(-0.07%)
Apr 01, 2020 3.060 3.080 2.940 2.970 441,744 -0.27(-8.47%)
Mar 31, 2020 3.250 3.320 3.220 3.245 924,086 -0.17(-5.12%)
Mar 30, 2020 3.350 3.420 3.290 3.420 915,493 -0.17(-4.60%)
Mar 27, 2020 3.550 3.670 3.450 3.585 412,000 -0.25(-6.40%)
Mar 26, 2020 3.670 3.870 3.670 3.830 452,066 +0.13(+3.51%)
Mar 25, 2020 3.620 3.780 3.540 3.700 769,493 +0.45(+13.67%)
Mar 24, 2020 3.170 3.340 3.130 3.255 708,045 +0.35(+12.24%)
Mar 23, 2020 3.030 3.120 2.890 2.900 581,684 -0.06(-2.19%)
Mar 20, 2020 3.065 3.110 2.950 2.965 726,600 +0.03(+1.19%)
Mar 19, 2020 2.810 3.010 2.750 2.930 942,510 -0.07(-2.33%)
Mar 18, 2020 3.140 3.140 2.850 3.000 644,908 -0.43(-12.54%)
Mar 17, 2020 3.070 3.453 3.070 3.430 1,007,969 +0.33(+10.65%)
Mar 16, 2020 3.180 3.330 3.100 3.100 693,223 -0.97(-23.83%)
Mar 13, 2020 3.990 4.070 3.640 4.070 2,136,300 +0.64(+18.66%)
Mar 12, 2020 3.810 3.810 3.370 3.430 1,791,799 -0.67(-16.34%)
Mar 11, 2020 4.290 4.290 3.980 4.100 759,903 -0.19(-4.43%)
Mar 10, 2020 4.310 4.360 4.060 4.290 1,365,472 +0.32(+8.06%)
Mar 09, 2020 4.110 4.240 3.920 3.970 3,443,663 -0.88(-18.14%)
Mar 06, 2020 4.895 4.910 4.760 4.850 580,400 -0.19(-3.77%)
Mar 05, 2020 5.120 5.130 5.000 5.040 937,323 -0.42(-7.69%)
Mar 04, 2020 5.320 5.480 5.258 5.460 386,623 +0.11(+2.06%)
Mar 03, 2020 5.490 5.560 5.260 5.350 512,488 -0.30(-5.31%)
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.