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

Societe Generale (OP: SCGLF )

25.89 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 18, 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 24, 2011 57.70 57.70 57.70 57.70 114 -0.15(-0.26%)
May 23, 2011 57.85 57.85 57.85 57.85 93 -2.31(-3.83%)
May 20, 2011 59.75 60.16 59.75 60.16 21,813 -0.54(-0.89%)
May 19, 2011 60.70 60.70 60.70 60.70 87 +0.75(+1.25%)
May 18, 2011 59.30 59.95 59.30 59.95 124 +0.15(+0.25%)
May 16, 2011 59.80 59.80 59.80 0 -0.20(-0.33%)
May 12, 2011 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
May 11, 2011 60.00 60.00 60.00 60.00 395 -2.50(-4.00%)
May 06, 2011 62.50 62.50 62.50 0 -1.00(-1.57%)
May 05, 2011 63.50 63.50 63.50 63.50 50 -3.00(-4.51%)
May 03, 2011 66.50 66.50 66.50 66.50 0 -1.00(-1.48%)
Apr 12, 2011 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Apr 11, 2011 67.50 67.50 67.50 67.50 157 -1.15(-1.68%)
Apr 08, 2011 68.65 68.65 68.65 68.65 157 +1.92(+2.88%)
Apr 06, 2011 66.73 66.73 66.73 66.73 0 +1.93(+2.98%)
Mar 31, 2011 64.80 64.80 64.80 64.80 0 -3.30(-4.85%)
Mar 25, 2011 68.10 68.10 68.10 68.10 0 +0.10(+0.15%)
Mar 24, 2011 68.00 68.00 68.00 68.00 157 +5.39(+8.61%)
Mar 15, 2011 62.61 62.61 62.61 0 -3.54(-5.35%)
Mar 04, 2011 66.15 66.15 66.15 66.15 0 -1.85(-2.72%)
Feb 25, 2011 68.00 68.00 68.00 68.00 0 +1.09(+1.63%)
Feb 24, 2011 66.91 66.91 66.91 66.91 675 -0.29(-0.44%)
Feb 23, 2011 67.50 67.50 67.20 67.20 2,084 -3.20(-4.55%)
Feb 17, 2011 70.40 70.40 70.40 0 +1.40(+2.03%)
Feb 16, 2011 69.00 69.00 69.00 69.00 538 +4.75(+7.39%)
Feb 14, 2011 64.25 64.25 64.25 0 +0.15(+0.23%)
Feb 10, 2011 64.10 64.10 64.10 0 -2.05(-3.10%)
Feb 09, 2011 66.15 66.15 66.15 66.15 124 +0.70(+1.07%)
Feb 08, 2011 65.00 65.45 65.00 65.45 405 +1.45(+2.27%)
Jan 31, 2011 64.00 64.00 64.00 0 -1.25(-1.92%)
Jan 27, 2011 65.25 65.25 65.25 0 +0.45(+0.69%)
Jan 21, 2011 64.80 64.80 64.80 0 +3.80(+6.23%)
Jan 18, 2011 61.00 61.00 61.00 0 +1.00(+1.67%)
Jan 14, 2011 60.00 60.00 60.00 60.00 2,821 +4.45(+8.01%)
Jan 12, 2011 55.55 55.55 55.55 0 +3.55(+6.83%)
Jan 11, 2011 52.00 52.00 52.00 52.00 24 -3.50(-6.31%)
Jan 03, 2011 55.50 55.50 55.50 0 +1.65(+3.06%)
Dec 31, 2010 53.85 53.85 53.85 53.85 10 -0.20(-0.37%)
Dec 28, 2010 54.05 54.05 54.05 0 +0.00(+0.00%)
Dec 27, 2010 54.00 54.05 53.50 54.05 10,100 -0.80(-1.46%)
Dec 23, 2010 54.80 54.85 54.80 54.85 5,956 -0.95(-1.70%)
Dec 22, 2010 55.80 55.80 55.80 55.80 700 +0.88(+1.59%)
Dec 16, 2010 54.92 54.92 54.92 0 +0.38(+0.69%)
Dec 15, 2010 54.55 54.55 54.55 54.55 2,000 +0.05(+0.09%)
Dec 13, 2010 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Dec 10, 2010 54.50 54.50 54.50 0 +1.75(+3.32%)
Dec 08, 2010 52.75 52.75 52.75 0 +0.46(+0.87%)
Dec 03, 2010 52.29 52.29 52.29 0 -6.21(-10.62%)
Nov 18, 2010 58.51 58.51 58.51 58.51 0 +2.53(+4.51%)
Nov 16, 2010 55.98 55.98 55.98 55.98 0 -1.52(-2.64%)
Nov 15, 2010 57.50 57.50 57.50 57.50 205 -0.10(-0.17%)
Nov 12, 2010 57.60 57.60 57.60 57.60 2,000 +0.60(+1.05%)
Nov 11, 2010 57.00 57.00 57.00 57.00 10 -4.40(-7.17%)
Nov 03, 2010 61.40 61.40 61.40 0 +1.05(+1.74%)
Oct 25, 2010 60.35 60.35 60.35 0 -0.30(-0.49%)
Oct 22, 2010 60.65 60.65 60.65 60.65 2,412 +0.60(+1.00%)
Oct 13, 2010 60.05 60.05 60.05 0 -0.55(-0.91%)
Sep 27, 2010 60.60 60.60 60.60 0 +1.10(+1.85%)
Sep 24, 2010 59.50 59.50 59.50 59.50 300 +1.00(+1.71%)
Sep 22, 2010 58.50 58.50 58.50 0 -1.05(-1.76%)
Sep 21, 2010 60.00 60.05 58.25 59.55 9,017 +0.50(+0.85%)
Sep 15, 2010 59.05 59.05 59.05 0 +0.50(+0.85%)
Sep 13, 2010 58.55 58.55 58.55 0 +5.15(+9.64%)
Sep 08, 2010 53.40 53.40 53.40 0 -0.35(-0.65%)
Sep 07, 2010 54.00 54.00 53.10 53.75 23,996 +1.70(+3.27%)
Aug 20, 2010 52.05 52.05 52.05 0 -3.33(-6.01%)
Aug 13, 2010 55.38 55.38 55.38 0 -0.42(-0.75%)
Aug 11, 2010 55.80 55.80 55.80 0 -2.90(-4.94%)
Aug 10, 2010 58.70 58.70 58.70 58.70 40,000 -1.05(-1.76%)
Aug 04, 2010 59.75 59.75 59.75 0 -0.85(-1.40%)
Aug 02, 2010 60.60 60.60 60.60 0 +1.85(+3.15%)
Jul 29, 2010 58.75 58.75 58.75 58.75 0 +0.75(+1.29%)
Jul 28, 2010 58.00 58.00 58.00 58.00 500 +6.50(+12.62%)
Jul 26, 2010 51.50 51.50 51.50 2,680 +5.15(+11.11%)
Jul 21, 2010 46.35 46.35 46.35 0 -0.55(-1.17%)
Jul 19, 2010 46.90 46.90 46.90 0 -0.80(-1.68%)
Jul 16, 2010 47.70 47.70 47.70 47.70 88 -0.30(-0.62%)
Jul 08, 2010 48.00 48.00 48.00 48.00 0 +7.00(+17.07%)
Jul 02, 2010 41.00 41.00 41.00 0 -3.10(-7.03%)
Jun 28, 2010 44.10 44.10 44.10 0 +0.10(+0.23%)
Jun 25, 2010 44.04 44.04 44.00 44.00 12 -1.30(-2.87%)
Jun 23, 2010 45.30 45.30 45.30 0 +7.40(+19.53%)
Jun 09, 2010 37.90 37.90 37.90 0 -2.80(-6.88%)
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.