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

Societe Generale (OP: SCGLF )

29.61 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 24, 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 40.37 40.37 40.15 40.15 43 -0.75(-1.83%)
May 30, 2013 39.00 40.90 39.00 40.90 86 +1.00(+2.51%)
May 29, 2013 39.90 40.50 39.90 39.90 319 -1.60(-3.86%)
May 28, 2013 41.50 41.50 41.50 41.50 12 +1.50(+3.75%)
May 24, 2013 39.10 40.00 39.10 40.00 5,564 +0.50(+1.27%)
May 23, 2013 39.05 39.50 39.05 39.50 271 -1.40(-3.42%)
May 22, 2013 41.25 41.25 40.90 40.90 317 +0.05(+0.12%)
May 20, 2013 40.85 40.85 40.85 0 +0.10(+0.25%)
May 17, 2013 40.50 40.75 40.50 40.75 222 +0.95(+2.39%)
May 16, 2013 39.70 39.80 39.70 39.80 101 -0.20(-0.50%)
May 15, 2013 40.00 40.00 40.00 40.00 1 +1.10(+2.83%)
May 13, 2013 38.53 38.90 38.53 38.90 7 -0.60(-1.52%)
May 10, 2013 38.50 39.50 38.50 39.50 166 -1.00(-2.47%)
May 09, 2013 40.20 40.50 40.11 40.50 2,303 +0.45(+1.12%)
May 08, 2013 40.00 40.25 40.00 40.05 2,677 +1.05(+2.69%)
May 07, 2013 39.45 39.45 39.00 39.00 11 +1.55(+4.14%)
May 06, 2013 37.60 37.60 37.45 37.45 508 +0.75(+2.04%)
May 02, 2013 36.70 36.70 36.70 0 +0.60(+1.66%)
Apr 30, 2013 36.10 36.10 36.10 0 -0.10(-0.28%)
Apr 29, 2013 35.35 36.20 35.35 36.20 429 +1.80(+5.23%)
Apr 26, 2013 34.40 34.40 34.40 34.40 13 -1.00(-2.82%)
Apr 25, 2013 35.02 35.50 34.85 35.40 876 +0.85(+2.46%)
Apr 23, 2013 34.55 34.55 34.55 34.55 0 +1.85(+5.66%)
Apr 22, 2013 32.80 32.80 32.50 32.70 137 +0.10(+0.31%)
Apr 19, 2013 32.60 32.60 32.60 32.60 127 +0.45(+1.40%)
Apr 18, 2013 31.70 32.15 31.60 32.15 2,118 -1.00(-3.02%)
Apr 17, 2013 33.00 33.15 32.70 33.15 85 -1.15(-3.35%)
Apr 16, 2013 34.95 34.95 34.30 34.30 215 +0.75(+2.24%)
Apr 15, 2013 33.50 34.15 33.50 33.55 278 -1.55(-4.42%)
Apr 12, 2013 34.45 35.10 34.45 35.10 101 -0.25(-0.71%)
Apr 11, 2013 35.86 36.00 35.35 35.35 123 +0.05(+0.14%)
Apr 10, 2013 34.95 35.30 34.95 35.30 364 +1.95(+5.85%)
Apr 09, 2013 32.95 33.35 32.95 33.35 165 +0.75(+2.30%)
Apr 08, 2013 32.60 32.60 32.60 32.60 119 -0.65(-1.95%)
Apr 05, 2013 33.25 33.25 33.25 33.25 13 +0.10(+0.30%)
Apr 04, 2013 32.65 33.15 32.40 33.15 30 -0.15(-0.45%)
Apr 03, 2013 32.75 33.30 32.75 33.30 341 -0.65(-1.91%)
Apr 02, 2013 34.19 34.50 33.95 33.95 102 +0.95(+2.88%)
Apr 01, 2013 32.75 33.00 32.75 33.00 21 -0.45(-1.33%)
Mar 28, 2013 33.45 33.45 33.16 33.45 470 +0.95(+2.91%)
Mar 27, 2013 32.50 32.50 32.50 32.50 1 +0.20(+0.62%)
Mar 25, 2013 32.30 32.30 32.30 0 -4.20(-11.51%)
Mar 21, 2013 36.50 36.50 36.50 0 -0.05(-0.14%)
Mar 20, 2013 36.72 36.72 35.90 36.55 652 +1.05(+2.96%)
Mar 19, 2013 36.13 36.13 35.50 35.50 509 -4.00(-10.13%)
Mar 15, 2013 39.50 39.50 39.50 0 +0.35(+0.89%)
Mar 14, 2013 39.15 39.15 39.15 39.15 92 -0.20(-0.51%)
Mar 13, 2013 39.35 39.35 39.35 39.35 142 -0.65(-1.62%)
Mar 12, 2013 40.41 40.41 39.88 40.00 138 -0.55(-1.36%)
Mar 11, 2013 40.45 40.55 40.45 40.55 708 +0.75(+1.88%)
Mar 08, 2013 40.02 40.30 39.80 39.80 798 +0.95(+2.45%)
Mar 07, 2013 38.68 38.85 38.68 38.85 374 +0.05(+0.13%)
Mar 06, 2013 38.80 38.80 38.80 38.80 158 -0.10(-0.26%)
Mar 05, 2013 38.96 38.96 38.90 38.90 170 +1.05(+2.77%)
Mar 04, 2013 37.40 37.85 37.40 37.85 347 -1.65(-4.18%)
Mar 01, 2013 39.50 39.50 39.50 39.50 686 +0.85(+2.20%)
Feb 28, 2013 38.46 38.80 38.46 38.65 240 -0.15(-0.39%)
Feb 27, 2013 38.05 38.80 38.05 38.80 3,446 +1.80(+4.86%)
Feb 26, 2013 37.00 37.00 37.00 37.00 158 -0.40(-1.07%)
Feb 25, 2013 39.60 39.60 37.40 37.40 398 -1.70(-4.35%)
Feb 22, 2013 39.37 39.45 39.10 39.10 303 +0.10(+0.26%)
Feb 21, 2013 39.00 39.00 39.00 39.00 310 -1.75(-4.29%)
Feb 20, 2013 41.44 41.44 40.75 40.75 334 +0.50(+1.24%)
Feb 15, 2013 40.25 40.25 40.25 0 +0.00(+0.00%)
Feb 14, 2013 40.61 40.61 40.25 40.25 19 -2.40(-5.63%)
Feb 13, 2013 42.59 42.65 42.59 42.65 206 -1.60(-3.62%)
Feb 12, 2013 43.50 44.25 43.50 44.25 225 +1.70(+4.00%)
Feb 11, 2013 42.60 42.60 42.55 42.55 333 +0.15(+0.35%)
Feb 08, 2013 43.10 43.10 42.40 42.40 384 +0.50(+1.19%)
Feb 07, 2013 41.90 41.90 41.90 41.90 126 -0.60(-1.41%)
Feb 06, 2013 42.80 42.80 42.50 42.50 484 -0.75(-1.73%)
Feb 04, 2013 43.25 43.25 43.25 43.25 14 -2.90(-6.28%)
Feb 01, 2013 46.15 46.15 46.15 46.15 782 +0.87(+1.92%)
Jan 31, 2013 45.10 45.28 45.10 45.28 170 +0.03(+0.07%)
Jan 30, 2013 44.80 45.25 44.45 45.25 1,188 +0.05(+0.11%)
Jan 29, 2013 45.26 45.40 45.20 45.20 814 -0.65(-1.42%)
Jan 28, 2013 45.82 45.85 45.45 45.85 214 +0.10(+0.22%)
Jan 25, 2013 45.09 45.75 45.09 45.75 967 +1.25(+2.81%)
Jan 24, 2013 43.31 44.50 43.31 44.50 787 +1.25(+2.89%)
Jan 23, 2013 43.09 43.25 42.65 43.25 661 -1.40(-3.14%)
Jan 22, 2013 44.65 44.65 44.65 44.65 382 -0.35(-0.78%)
Jan 18, 2013 44.43 45.00 44.43 45.00 1,461 +1.25(+2.86%)
Jan 17, 2013 43.75 43.75 43.75 43.75 24 +0.65(+1.51%)
Jan 16, 2013 42.85 43.30 42.85 43.10 1,023 -1.90(-4.22%)
Jan 15, 2013 44.40 45.00 44.50 45.00 1,107 -1.00(-2.17%)
Jan 14, 2013 46.00 46.00 46.00 46.00 191 +1.60(+3.60%)
Jan 12, 2013 44.40 44.40 44.40 44.40 320 +0.00(+0.00%)
Jan 11, 2013 44.40 44.40 44.40 44.40 320 +0.60(+1.37%)
Jan 10, 2013 44.12 44.12 43.70 43.80 589 +2.00(+4.78%)
Jan 09, 2013 41.00 41.80 41.00 41.80 1,088 +1.10(+2.70%)
Jan 08, 2013 40.50 41.00 40.50 40.70 3,839 +1.20(+3.04%)
Jan 07, 2013 39.53 39.53 39.10 39.50 247 +1.10(+2.86%)
Jan 04, 2013 38.35 38.40 38.25 38.40 1,173 -0.20(-0.52%)
Jan 03, 2013 38.80 38.80 38.60 38.60 2,233 -1.00(-2.53%)
Jan 02, 2013 39.35 39.60 38.90 39.60 621 +2.60(+7.03%)
Dec 31, 2012 38.40 38.40 37.00 37.00 9 +0.15(+0.41%)
Dec 28, 2012 37.50 37.50 36.85 36.85 395 -1.65(-4.29%)
Dec 27, 2012 38.43 38.50 37.65 38.50 832 +1.00(+2.67%)
Dec 26, 2012 37.65 37.65 37.25 37.50 768 -0.80(-2.09%)
Dec 24, 2012 37.50 38.30 37.50 38.30 155 -0.50(-1.29%)
Dec 21, 2012 38.30 38.80 38.30 38.80 274 -0.90(-2.27%)
Dec 20, 2012 38.70 39.70 38.75 39.70 17,011 +0.05(+0.13%)
Dec 19, 2012 39.25 39.65 39.25 39.65 450 +0.50(+1.28%)
Dec 17, 2012 39.15 39.15 39.15 4,820 +0.40(+1.03%)
Dec 14, 2012 38.11 38.75 38.00 38.75 582 +1.25(+3.33%)
Dec 13, 2012 38.32 38.32 37.50 37.50 124 -1.35(-3.47%)
Dec 12, 2012 38.25 39.10 38.23 38.85 4,478 +0.60(+1.57%)
Dec 11, 2012 38.25 38.25 38.25 38.25 28,490 +0.50(+1.32%)
Dec 10, 2012 37.15 37.75 37.15 37.75 222 +0.00(+0.00%)
Dec 07, 2012 37.43 38.10 37.43 37.75 1,316 +0.25(+0.67%)
Dec 06, 2012 37.50 37.50 37.50 37.50 277 -0.10(-0.27%)
Dec 05, 2012 37.50 37.60 37.50 37.60 440 +0.05(+0.13%)
Dec 04, 2012 37.05 37.60 37.05 37.55 9,198 +2.37(+6.75%)
Nov 30, 2012 35.18 35.18 35.18 35.18 56 -0.37(-1.05%)
Nov 29, 2012 36.05 36.05 35.55 35.55 19,015 +0.40(+1.14%)
Nov 27, 2012 35.15 35.15 35.15 0 +0.65(+1.88%)
Nov 26, 2012 34.10 34.50 34.10 34.50 347 -0.50(-1.43%)
Nov 24, 2012 35.00 35.00 35.00 35.00 21 +0.00(+0.00%)
Nov 23, 2012 35.00 35.00 35.00 35.00 21 +1.90(+5.74%)
Nov 20, 2012 33.10 33.10 33.10 33.10 0 +0.25(+0.76%)
Nov 19, 2012 32.30 32.85 32.30 32.85 142 +1.35(+4.29%)
Nov 16, 2012 31.50 31.50 31.50 31.50 300 -0.60(-1.87%)
Nov 15, 2012 32.10 32.10 32.10 32.10 350 +0.70(+2.23%)
Nov 14, 2012 31.75 31.75 31.40 31.40 400 -0.70(-2.18%)
Nov 13, 2012 32.10 32.10 32.10 32.10 139 +0.60(+1.90%)
Nov 12, 2012 31.05 31.50 31.05 31.50 179 +0.30(+0.96%)
Nov 09, 2012 31.20 31.20 31.20 31.20 201 -0.50(-1.58%)
Nov 08, 2012 31.71 31.71 31.70 31.70 344 +0.80(+2.59%)
Nov 07, 2012 31.80 31.80 30.90 30.90 225 -1.25(-3.89%)
Nov 06, 2012 32.00 32.15 32.00 32.15 4,328 +0.40(+1.26%)
Nov 05, 2012 31.75 31.75 31.75 31.75 19 -0.75(-2.31%)
Nov 01, 2012 32.50 32.50 32.50 0 +0.50(+1.56%)
Oct 31, 2012 32.00 32.00 32.00 32.00 111 +0.75(+2.40%)
Oct 26, 2012 31.25 31.25 31.25 0 -0.25(-0.79%)
Oct 25, 2012 32.50 32.50 31.50 31.50 368 -1.75(-5.26%)
Oct 23, 2012 33.25 33.25 33.25 0 -0.50(-1.48%)
Oct 19, 2012 33.75 33.75 33.75 33.75 49 +1.25(+3.85%)
Oct 16, 2012 32.50 32.50 32.50 32.50 0 +1.30(+4.17%)
Oct 15, 2012 31.20 31.20 31.20 31.20 46 +0.10(+0.32%)
Oct 12, 2012 31.10 31.10 31.10 31.10 25 +2.35(+8.17%)
Oct 10, 2012 28.75 28.75 28.75 0 -0.65(-2.21%)
Oct 09, 2012 29.40 29.40 29.40 29.40 849 -0.70(-2.33%)
Oct 08, 2012 30.00 30.10 30.00 30.10 81 -0.15(-0.50%)
Oct 06, 2012 31.00 31.00 30.25 30.25 396 +0.00(+0.00%)
Oct 05, 2012 31.00 31.00 30.25 30.25 396 +2.00(+7.08%)
Oct 03, 2012 28.25 28.25 28.25 0 -1.15(-3.91%)
Oct 01, 2012 29.40 29.40 29.40 29.40 0 -0.50(-1.67%)
Sep 27, 2012 29.90 29.90 29.90 0 -0.10(-0.33%)
Sep 25, 2012 30.00 30.00 30.00 0 -0.35(-1.15%)
Sep 24, 2012 30.35 30.35 30.35 30.35 209 -0.35(-1.14%)
Sep 21, 2012 30.60 30.70 30.50 30.70 1,785 +0.70(+2.33%)
Sep 20, 2012 30.25 30.25 30.00 30.00 108 -1.75(-5.51%)
Sep 19, 2012 31.00 31.75 31.00 31.75 2,619 -1.00(-3.05%)
Sep 17, 2012 32.75 32.75 32.75 0 +0.50(+1.55%)
Sep 14, 2012 32.00 32.25 32.00 32.25 415 +1.00(+3.20%)
Sep 13, 2012 31.30 31.30 31.25 31.25 1,011 -0.90(-2.80%)
Sep 12, 2012 31.69 32.15 31.45 32.15 453 +0.15(+0.47%)
Sep 11, 2012 31.26 32.00 31.26 32.00 6,223 +0.95(+3.06%)
Sep 10, 2012 21.75 31.05 31.05 31.05 5 -0.35(-1.11%)
Sep 07, 2012 30.95 31.40 30.95 31.40 165 +4.90(+18.49%)
Sep 05, 2012 26.50 26.50 26.50 0 +0.85(+3.31%)
Sep 04, 2012 26.10 26.10 25.65 25.65 461 -0.75(-2.84%)
Aug 31, 2012 25.80 26.40 25.80 26.40 157 +1.40(+5.60%)
Aug 30, 2012 25.79 25.00 25.00 25.00 46 -0.75(-2.91%)
Aug 29, 2012 26.50 26.50 25.75 25.75 15 -0.40(-1.53%)
Aug 27, 2012 28.20 28.20 26.15 26.15 715 -2.65(-9.20%)
Aug 24, 2012 25.25 28.80 25.25 28.80 1,378 +2.00(+7.46%)
Aug 21, 2012 26.80 26.80 26.80 0 +2.10(+8.50%)
Aug 17, 2012 24.70 24.70 24.70 0 -0.15(-0.60%)
Aug 14, 2012 24.85 24.85 24.85 0 -0.08(-0.32%)
Aug 13, 2012 24.93 24.93 24.93 24.93 183 +0.43(+1.76%)
Aug 11, 2012 24.75 24.75 24.50 24.50 151 +0.00(+0.00%)
Aug 10, 2012 24.75 24.75 24.50 24.50 151 +0.50(+2.08%)
Aug 07, 2012 24.00 24.00 24.00 0 +0.35(+1.48%)
Aug 06, 2012 23.65 23.65 23.65 23.65 86 +1.15(+5.11%)
Aug 03, 2012 22.50 22.50 22.50 22.50 338 -0.05(-0.22%)
Jul 30, 2012 22.55 22.55 22.55 0 +1.50(+7.13%)
Jul 26, 2012 21.05 21.05 21.05 0 +2.35(+12.57%)
Jul 24, 2012 18.70 18.70 18.70 0 -0.10(-0.53%)
Jul 23, 2012 18.80 18.80 18.80 18.80 250 -1.40(-6.93%)
Jul 20, 2012 20.20 20.20 20.20 20.20 200 -0.55(-2.65%)
Jul 19, 2012 20.75 20.75 20.75 20.75 13 -0.43(-2.03%)
Jul 17, 2012 21.18 21.18 21.18 0 +0.28(+1.34%)
Jul 16, 2012 20.90 20.90 20.90 20.90 935 +0.10(+0.48%)
Jul 12, 2012 20.80 20.80 20.80 0 -1.00(-4.59%)
Jul 10, 2012 21.80 21.80 21.80 21.80 0 +0.05(+0.23%)
Jul 09, 2012 21.75 21.75 21.75 21.75 47 +0.06(+0.28%)
Jul 06, 2012 21.69 21.69 21.69 21.69 1,433 -1.66(-7.11%)
Jul 05, 2012 23.35 23.35 23.35 23.35 6 +0.05(+0.21%)
Jun 29, 2012 23.30 23.30 23.30 23.30 0 +2.35(+11.22%)
Jun 28, 2012 20.95 20.95 20.95 20.95 32 -0.55(-2.56%)
Jun 27, 2012 20.85 21.50 20.85 21.50 156 -1.45(-6.32%)
Jun 22, 2012 22.95 22.95 22.95 0 +0.70(+3.15%)
Jun 21, 2012 22.25 22.25 22.25 22.25 105 +0.45(+2.06%)
Jun 18, 2012 21.80 21.80 21.80 0 +0.40(+1.87%)
Jun 11, 2012 21.40 21.40 21.40 0 -0.80(-3.60%)
Jun 08, 2012 22.20 22.20 22.20 22.20 1,429 -0.10(-0.45%)
Jun 07, 2012 22.15 22.30 22.15 22.30 32,600 -0.05(-0.22%)
Jun 06, 2012 21.90 22.35 21.90 22.35 660 +0.90(+4.20%)
Jun 05, 2012 21.45 21.45 21.45 21.45 10,000 +0.70(+3.37%)
Jun 04, 2012 20.75 20.75 20.75 20.75 64 +0.75(+3.75%)
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.