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

Societe Generale Spo ADR (OP: SCGLY )

6.340 +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 6.365 6.420 6.340 6.340 722,101 +0.02(+0.32%)
Jan 23, 2025 6.230 6.340 6.230 6.320 465,466 +0.17(+2.76%)
Jan 22, 2025 6.200 6.210 6.135 6.150 440,231 -0.04(-0.65%)
Jan 21, 2025 6.060 6.190 6.060 6.190 613,307 +0.23(+3.86%)
Jan 17, 2025 6.000 6.000 5.950 5.960 364,718 -0.03(-0.50%)
Jan 16, 2025 5.980 6.000 5.930 5.990 458,352 +0.02(+0.34%)
Jan 15, 2025 5.993 6.030 5.920 5.970 506,104 +0.15(+2.58%)
Jan 14, 2025 5.750 5.830 5.750 5.820 371,076 +0.14(+2.46%)
Jan 13, 2025 5.600 5.680 5.580 5.680 523,606 +0.04(+0.71%)
Jan 10, 2025 5.700 5.720 5.610 5.640 705,217 -0.12(-2.08%)
Jan 08, 2025 5.650 5.770 5.650 5.760 400,616 +0.09(+1.59%)
Jan 07, 2025 5.720 5.840 5.620 5.670 417,303 -0.04(-0.70%)
Jan 06, 2025 5.670 5.780 5.670 5.710 560,519 +0.18(+3.25%)
Jan 03, 2025 5.580 5.590 5.490 5.530 509,383 -0.06(-1.07%)
Jan 02, 2025 5.620 5.645 5.550 5.590 346,814 -0.06(-1.06%)
Dec 31, 2024 5.650 0 -0.01(-0.18%)
Dec 30, 2024 5.620 5.680 5.610 5.660 401,471 +0.01(+0.18%)
Dec 27, 2024 5.670 5.680 5.580 5.650 740,651 -0.01(-0.18%)
Dec 26, 2024 5.622 5.660 5.600 5.660 370,558 +0.02(+0.35%)
Dec 24, 2024 5.565 5.640 5.558 5.640 237,259 +0.02(+0.36%)
Dec 23, 2024 5.550 5.650 5.520 5.620 1,042,806 +0.03(+0.54%)
Dec 20, 2024 5.510 5.650 5.510 5.590 402,371 +0.03(+0.54%)
Dec 19, 2024 5.600 5.620 5.560 5.560 515,735 -0.01(-0.18%)
Dec 18, 2024 5.688 5.730 5.500 5.570 629,680 -0.06(-1.07%)
Dec 17, 2024 5.740 5.740 5.630 5.630 352,462 -0.08(-1.40%)
Dec 16, 2024 5.715 5.760 5.710 5.710 342,661 -0.04(-0.70%)
Dec 13, 2024 5.760 5.770 5.720 5.750 402,183 -0.01(-0.17%)
Dec 12, 2024 5.750 5.810 5.730 5.760 584,538 +0.06(+1.05%)
Dec 11, 2024 5.680 5.740 5.680 5.700 464,778 +0.03(+0.53%)
Dec 10, 2024 5.730 5.730 5.590 5.670 352,005 -0.02(-0.35%)
Dec 09, 2024 5.700 5.750 5.670 5.690 432,763 +0.16(+2.89%)
Dec 06, 2024 5.500 5.590 5.495 5.530 308,491 +0.08(+1.47%)
Dec 05, 2024 5.420 5.490 5.420 5.450 535,949 +0.24(+4.61%)
Dec 04, 2024 5.270 5.270 5.190 5.210 538,000 +0.05(+0.97%)
Dec 03, 2024 5.090 5.180 5.090 5.160 1,129,443 -0.03(-0.58%)
Dec 02, 2024 5.220 5.230 5.140 5.190 661,825 -0.16(-2.99%)
Nov 29, 2024 5.300 5.370 5.300 5.350 302,844 +0.10(+1.90%)
Nov 27, 2024 5.205 5.260 5.200 5.250 479,004 -0.11(-2.05%)
Nov 26, 2024 5.400 5.460 5.350 5.360 440,536 -0.09(-1.65%)
Nov 25, 2024 5.470 5.480 5.430 5.450 680,423 -0.02(-0.37%)
Nov 22, 2024 5.490 5.500 5.430 5.470 2,471,097 -0.18(-3.19%)
Nov 21, 2024 5.670 5.680 5.605 5.650 2,042,659 -0.02(-0.35%)
Nov 20, 2024 5.580 5.700 5.580 5.670 629,497 +0.10(+1.80%)
Nov 19, 2024 5.550 5.630 5.530 5.570 348,574 -0.09(-1.59%)
Nov 18, 2024 5.616 5.690 5.560 5.660 377,760 +0.10(+1.80%)
Nov 15, 2024 5.530 5.580 5.530 5.560 549,224 +0.05(+0.91%)
Nov 14, 2024 5.550 5.587 5.510 5.510 602,136 -0.01(-0.18%)
Nov 13, 2024 5.530 5.560 5.476 5.520 465,547 -0.15(-2.65%)
Nov 12, 2024 5.650 5.680 5.605 5.670 503,547 -0.08(-1.31%)
Nov 11, 2024 5.740 5.780 5.735 5.745 473,289 -0.01(-0.26%)
Nov 08, 2024 5.760 5.760 5.680 5.760 436,614 -0.09(-1.54%)
Nov 07, 2024 5.800 5.930 5.770 5.850 763,683 +0.02(+0.34%)
Nov 06, 2024 5.740 5.890 5.730 5.830 592,756 -0.09(-1.52%)
Nov 05, 2024 5.790 5.940 5.790 5.920 642,727 -0.06(-1.00%)
Nov 04, 2024 6.090 6.090 5.925 5.980 462,146 +0.01(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.