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

Societe Generale Spo ADR (OP: SCGLY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 5.000 5.000 4.860 4.900 230,659 -0.12(-2.39%)
Sep 30, 2024 4.990 5.040 4.965 5.020 204,657 -0.13(-2.52%)
Sep 27, 2024 5.190 5.190 5.114 5.150 173,501 +0.04(+0.78%)
Sep 26, 2024 5.140 5.240 5.060 5.110 256,250 +0.13(+2.61%)
Sep 25, 2024 4.990 5.000 4.940 4.980 661,279 -0.05(-0.99%)
Sep 24, 2024 4.990 5.130 4.990 5.030 223,460 +0.09(+1.82%)
Sep 23, 2024 4.820 5.040 4.820 4.940 231,486 -0.14(-2.76%)
Sep 20, 2024 5.110 5.120 5.074 5.080 295,862 -0.05(-0.97%)
Sep 19, 2024 5.090 5.170 5.090 5.130 410,289 +0.07(+1.38%)
Sep 18, 2024 5.070 5.140 5.040 5.060 528,110 +0.00(+0.00%)
Sep 17, 2024 5.080 5.090 5.030 5.060 222,219 +0.03(+0.60%)
Sep 16, 2024 5.000 5.050 4.870 5.030 308,383 +0.06(+1.21%)
Sep 13, 2024 4.940 5.000 4.910 4.970 376,947 +0.01(+0.20%)
Sep 12, 2024 4.910 4.970 4.870 4.960 312,426 +0.06(+1.22%)
Sep 11, 2024 4.870 4.900 4.765 4.900 738,348 +0.04(+0.82%)
Sep 10, 2024 4.890 4.960 4.792 4.860 312,601 -0.04(-0.82%)
Sep 09, 2024 4.870 4.940 4.870 4.900 237,483 +0.02(+0.41%)
Sep 06, 2024 4.920 4.920 4.830 4.880 206,485 -0.06(-1.21%)
Sep 05, 2024 4.930 4.970 4.870 4.940 347,524 +0.14(+2.92%)
Sep 04, 2024 4.740 4.820 4.740 4.800 722,635 +0.07(+1.48%)
Sep 03, 2024 4.790 4.840 4.720 4.730 1,503,350 -0.16(-3.27%)
Aug 30, 2024 4.870 4.890 4.835 4.890 270,490 +0.07(+1.45%)
Aug 29, 2024 4.840 4.860 4.810 4.820 219,152 -0.01(-0.21%)
Aug 28, 2024 4.850 4.900 4.810 4.830 237,624 -0.06(-1.23%)
Aug 27, 2024 4.770 4.930 4.770 4.890 680,523 +0.11(+2.30%)
Aug 26, 2024 4.900 4.900 4.780 4.780 306,624 -0.06(-1.24%)
Aug 23, 2024 4.730 4.845 4.730 4.840 239,557 +0.09(+1.89%)
Aug 22, 2024 4.771 4.780 4.730 4.750 401,879 -0.03(-0.63%)
Aug 21, 2024 4.750 4.780 4.730 4.780 138,655 +0.09(+1.92%)
Aug 20, 2024 4.660 4.730 4.660 4.690 762,930 -0.02(-0.42%)
Aug 19, 2024 4.680 4.750 4.670 4.710 190,825 +0.03(+0.64%)
Aug 16, 2024 4.610 4.710 4.610 4.680 152,831 +0.06(+1.30%)
Aug 15, 2024 4.648 4.660 4.600 4.620 286,100 +0.03(+0.65%)
Aug 14, 2024 4.710 4.710 4.550 4.590 175,206 +0.01(+0.22%)
Aug 13, 2024 4.480 4.600 4.480 4.580 704,198 +0.09(+2.00%)
Aug 12, 2024 4.600 4.600 4.420 4.490 275,136 -0.02(-0.44%)
Aug 09, 2024 4.490 4.520 4.468 4.510 283,967 +0.00(+0.00%)
Aug 08, 2024 4.538 4.538 4.430 4.510 354,852 +0.05(+1.12%)
Aug 07, 2024 4.550 4.570 4.450 4.460 534,505 -0.06(-1.33%)
Aug 06, 2024 4.530 4.530 4.300 4.520 1,296,200 +0.04(+0.89%)
Aug 05, 2024 4.380 4.520 4.350 4.480 329,231 -0.06(-1.32%)
Aug 02, 2024 4.540 4.620 4.470 4.540 268,926 -0.20(-4.12%)
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.