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 31, 2013 7.940 8.070 7.880 7.950 25,303 -0.15(-1.85%)
May 30, 2013 8.140 8.190 8.080 8.100 19,791 +0.07(+0.87%)
May 29, 2013 8.050 8.070 7.980 8.030 28,727 -0.06(-0.74%)
May 28, 2013 8.170 8.200 8.010 8.090 118,306 +0.19(+2.41%)
May 24, 2013 7.770 7.900 7.730 7.900 60,731 +0.08(+1.02%)
May 23, 2013 7.640 7.850 7.530 7.820 48,024 -0.32(-3.93%)
May 22, 2013 8.200 8.360 8.000 8.140 24,477 -0.10(-1.21%)
May 21, 2013 8.200 8.240 8.150 8.240 43,331 +0.02(+0.24%)
May 20, 2013 8.170 8.260 8.170 8.220 100,185 +0.15(+1.86%)
May 17, 2013 8.090 8.130 8.010 8.070 49,682 +0.26(+3.33%)
May 16, 2013 7.870 7.940 7.800 7.810 53,692 -0.02(-0.26%)
May 15, 2013 7.830 7.880 7.780 7.830 41,317 +0.10(+1.29%)
May 13, 2013 7.720 7.780 7.700 7.730 16,722 -0.17(-2.15%)
May 10, 2013 7.780 7.900 7.760 7.900 23,064 -0.10(-1.25%)
May 09, 2013 8.080 8.100 7.920 8.000 57,046 -0.03(-0.37%)
May 08, 2013 8.040 8.100 8.000 8.030 220,010 +0.08(+1.01%)
May 07, 2013 8.020 8.040 7.880 7.950 81,382 +0.50(+6.71%)
May 06, 2013 7.470 7.500 7.380 7.450 26,630 -0.05(-0.67%)
May 03, 2013 7.430 7.501 7.310 7.500 26,032 +0.19(+2.60%)
May 02, 2013 7.200 7.330 7.170 7.310 28,907 +0.14(+1.95%)
May 01, 2013 7.320 7.320 7.130 7.170 45,431 -0.09(-1.24%)
Apr 30, 2013 7.380 7.380 7.230 7.260 21,680 +0.10(+1.40%)
Apr 29, 2013 7.040 7.250 7.040 7.160 92,176 +0.17(+2.43%)
Apr 26, 2013 6.943 6.990 6.940 6.990 43,000 +0.05(+0.72%)
Apr 25, 2013 6.990 7.060 6.940 6.940 52,104 -0.04(-0.57%)
Apr 24, 2013 6.910 7.040 6.910 6.980 42,503 +0.05(+0.72%)
Apr 23, 2013 6.880 6.980 6.880 6.930 2,765,755 +0.38(+5.80%)
Apr 22, 2013 6.586 6.630 6.490 6.550 84,035 +0.10(+1.55%)
Apr 19, 2013 6.440 6.490 6.410 6.450 20,815 +0.15(+2.38%)
Apr 18, 2013 6.481 6.500 6.160 6.300 26,069 -0.27(-4.11%)
Apr 17, 2013 6.730 6.730 6.530 6.570 40,554 -0.39(-5.58%)
Apr 16, 2013 6.960 6.980 6.880 6.958 14,915 +0.24(+3.54%)
Apr 15, 2013 6.820 6.845 6.610 6.720 42,298 -0.27(-3.86%)
Apr 12, 2013 6.890 7.000 6.890 6.990 58,020 -0.12(-1.69%)
Apr 11, 2013 7.030 7.230 7.030 7.110 75,323 +0.12(+1.64%)
Apr 10, 2013 6.950 7.100 6.950 6.995 52,464 +0.38(+5.66%)
Apr 09, 2013 6.570 6.680 6.500 6.620 27,923 +0.07(+1.07%)
Apr 08, 2013 6.490 6.570 6.490 6.550 40,242 -0.12(-1.80%)
Apr 05, 2013 6.560 6.680 6.510 6.670 74,499 +0.06(+0.86%)
Apr 04, 2013 6.560 6.640 6.510 6.613 56,487 -0.02(-0.26%)
Apr 03, 2013 6.680 6.750 6.570 6.630 45,234 -0.13(-1.92%)
Apr 02, 2013 6.620 6.860 6.620 6.760 128,463 +0.18(+2.74%)
Apr 01, 2013 6.571 6.620 6.500 6.580 57,252 -0.04(-0.60%)
Mar 28, 2013 6.680 6.720 6.530 6.620 91,381 +0.08(+1.22%)
Mar 27, 2013 6.420 6.620 6.360 6.540 254,359 -0.08(-1.21%)
Mar 26, 2013 6.560 6.680 6.560 6.620 484,861 +0.07(+1.07%)
Mar 25, 2013 7.030 7.040 6.490 6.550 166,473 -0.56(-7.82%)
Mar 22, 2013 7.198 7.240 7.050 7.106 24,870 -0.11(-1.58%)
Mar 21, 2013 7.214 7.320 7.170 7.220 64,169 +0.00(+0.00%)
Mar 20, 2013 7.350 7.350 7.180 7.220 36,207 +0.07(+0.98%)
Mar 19, 2013 7.350 7.350 7.010 7.150 179,175 -0.30(-4.04%)
Mar 18, 2013 7.360 7.510 7.320 7.451 74,095 -0.29(-3.73%)
Mar 15, 2013 7.825 7.870 7.720 7.740 27,075 -0.12(-1.53%)
Mar 14, 2013 7.850 7.950 7.840 7.860 19,060 +0.09(+1.16%)
Mar 13, 2013 7.780 7.840 7.750 7.770 13,030 -0.16(-2.02%)
Mar 12, 2013 8.010 8.060 7.870 7.930 35,080 -0.08(-1.00%)
Mar 11, 2013 7.970 8.070 7.930 8.010 21,489 +0.04(+0.50%)
Mar 08, 2013 7.900 7.990 7.860 7.970 76,608 +0.27(+3.51%)
Mar 07, 2013 7.610 7.740 7.610 7.700 139,625 -0.02(-0.26%)
Mar 06, 2013 7.750 7.800 7.670 7.720 66,951 +0.02(+0.26%)
Mar 05, 2013 7.660 7.800 7.660 7.700 157,854 +0.19(+2.50%)
Mar 04, 2013 7.490 7.540 7.430 7.512 29,049 +0.10(+1.38%)
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.