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

Societe Generale Spo ADR (OP: SCGLY )

5.930 -0.080 (-1.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2009 11.50 11.62 11.44 11.62 71,360 +0.20(+1.75%)
May 28, 2009 11.20 11.50 11.14 11.42 139,702 +0.12(+1.06%)
May 27, 2009 11.41 11.61 11.19 11.30 104,070 -0.15(-1.31%)
May 26, 2009 10.88 11.59 10.88 11.45 142,601 +0.76(+7.11%)
May 22, 2009 10.71 11.04 10.69 10.69 339,338 +0.00(+0.00%)
May 21, 2009 10.37 10.73 10.37 10.69 94,877 +0.24(+2.30%)
May 20, 2009 10.67 10.89 10.37 10.45 67,193 +0.17(+1.65%)
May 19, 2009 10.45 10.68 10.28 10.28 147,532 +0.09(+0.88%)
May 18, 2009 9.970 10.19 9.910 10.19 430,628 +0.48(+4.94%)
May 17, 2009 9.590 9.820 9.400 9.710 9,627 +0.25(+2.64%)
May 15, 2009 9.590 9.820 9.400 9.460 65,621 -0.06(-0.63%)
May 14, 2009 9.410 9.620 9.370 9.520 123,197 +0.20(+2.15%)
May 13, 2009 9.410 9.610 9.320 9.320 98,910 -0.65(-6.52%)
May 12, 2009 10.31 10.35 9.850 9.970 239,988 -0.22(-2.16%)
May 11, 2009 10.36 10.54 10.19 10.19 147,248 -0.71(-6.51%)
May 08, 2009 10.69 10.90 10.53 10.90 286,269 +0.46(+4.41%)
May 07, 2009 10.95 11.45 10.37 10.44 290,565 -1.41(-11.90%)
May 06, 2009 11.65 11.90 11.53 11.85 451,608 +0.63(+5.61%)
May 05, 2009 11.20 11.35 11.11 11.22 118,296 +0.63(+5.95%)
May 04, 2009 10.49 10.74 10.40 10.59 89,434 +0.44(+4.33%)
May 01, 2009 10.05 10.27 10.05 10.15 152,234 +0.01(+0.10%)
Apr 30, 2009 10.19 10.54 10.07 10.14 121,686 +0.58(+6.07%)
Apr 29, 2009 9.450 9.740 9.450 9.560 104,109 +0.16(+1.70%)
Apr 28, 2009 9.300 9.550 9.300 9.400 78,230 -0.08(-0.84%)
Apr 27, 2009 9.560 9.720 9.380 9.480 89,089 -0.65(-6.42%)
Apr 24, 2009 10.00 10.28 9.920 10.13 97,549 +0.23(+2.32%)
Apr 23, 2009 9.580 9.950 9.560 9.900 68,058 +0.57(+6.11%)
Apr 22, 2009 9.140 9.650 9.133 9.330 98,150 -0.17(-1.79%)
Apr 21, 2009 8.770 9.600 8.770 9.500 860,845 -0.05(-0.52%)
Apr 20, 2009 9.750 9.810 9.350 9.550 380,631 -0.80(-7.73%)
Apr 17, 2009 10.07 10.40 10.05 10.35 79,924 +0.24(+2.37%)
Apr 16, 2009 10.08 10.23 9.790 10.11 261,387 +0.11(+1.10%)
Apr 15, 2009 9.500 10.00 9.500 10.00 73,483 +0.50(+5.26%)
Apr 14, 2009 9.560 10.02 9.490 9.500 108,612 -0.25(-2.56%)
Apr 13, 2009 9.100 9.750 9.100 9.750 152,317 +0.35(+3.72%)
Apr 09, 2009 9.320 9.530 9.160 9.400 112,964 +0.40(+4.44%)
Apr 08, 2009 9.180 9.180 8.870 9.000 108,027 +0.30(+3.45%)
Apr 07, 2009 8.580 8.920 8.540 8.700 89,404 -0.30(-3.33%)
Apr 06, 2009 9.000 9.150 8.910 9.000 90,757 -0.17(-1.85%)
Apr 03, 2009 8.770 9.210 8.770 9.170 93,353 +0.77(+9.17%)
Apr 02, 2009 8.400 8.610 8.330 8.400 154,580 +0.41(+5.13%)
Apr 01, 2009 7.380 7.990 7.380 7.990 155,437 +0.17(+2.17%)
Mar 31, 2009 7.550 7.960 7.450 7.820 115,732 +0.32(+4.27%)
Mar 30, 2009 7.450 7.600 7.320 7.500 138,209 -1.16(-13.39%)
Mar 26, 2009 8.360 8.750 8.250 8.660 167,976 +0.23(+2.73%)
Mar 25, 2009 8.210 8.550 8.080 8.430 260,047 +0.38(+4.72%)
Mar 24, 2009 8.450 8.559 8.050 8.050 190,871 -0.90(-10.06%)
Mar 23, 2009 8.530 8.950 8.530 8.950 227,511 +1.22(+15.78%)
Mar 20, 2009 7.910 7.910 7.630 7.730 115,425 +0.03(+0.39%)
Mar 19, 2009 8.130 8.220 7.650 7.700 160,417 +0.14(+1.85%)
Mar 18, 2009 6.970 7.750 6.850 7.560 179,305 +0.42(+5.88%)
Mar 17, 2009 6.850 7.140 6.780 7.140 258,157 +0.67(+10.36%)
Mar 16, 2009 6.590 6.790 6.470 6.470 172,176 +0.37(+6.07%)
Mar 13, 2009 6.110 6.160 5.870 6.100 174,285 +0.02(+0.33%)
Mar 12, 2009 5.480 6.110 5.400 6.080 406,241 +0.62(+11.36%)
Mar 11, 2009 5.600 5.790 5.350 5.460 413,933 +0.16(+3.02%)
Mar 10, 2009 4.950 5.310 4.950 5.300 292,207 +0.66(+14.22%)
Mar 09, 2009 4.760 4.850 4.600 4.640 229,736 -0.31(-6.26%)
Mar 06, 2009 4.920 5.100 4.770 4.950 334,430 -0.23(-4.44%)
Mar 05, 2009 5.300 5.440 5.110 5.180 357,986 -0.42(-7.50%)
Mar 04, 2009 5.640 5.760 5.520 5.600 352,824 +0.04(+0.72%)
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.