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

Societe Generale (OP: SCGLF )

23.95 +0.55 (+2.35%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 17, 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 28, 2021 32.35 32.35 32.35 32.35 2,269 +0.33(+1.02%)
May 27, 2021 32.67 32.67 32.02 32.02 374 +1.52(+5.00%)
May 26, 2021 30.55 31.00 30.50 30.50 3,800 -0.97(-3.08%)
May 25, 2021 32.35 32.35 31.47 31.47 68 -0.67(-2.09%)
May 24, 2021 32.14 32.14 32.14 32.14 5,000 -1.18(-3.54%)
May 21, 2021 33.24 33.32 33.24 33.32 328 +0.23(+0.70%)
May 20, 2021 33.09 33.09 33.09 33.09 28 +2.16(+6.98%)
May 18, 2021 30.93 30.93 30.93 0 +0.10(+0.32%)
May 17, 2021 32.97 32.97 30.75 30.83 183 +0.10(+0.33%)
May 14, 2021 30.65 32.87 30.65 30.73 1,948 -1.09(-3.43%)
May 13, 2021 31.90 31.90 30.33 31.82 329 -0.35(-1.09%)
May 12, 2021 32.17 32.17 30.95 32.17 10,085 +0.29(+0.91%)
May 11, 2021 31.88 31.88 31.88 31.88 42 +1.78(+5.91%)
May 10, 2021 30.75 32.32 30.10 30.10 420 +1.15(+3.97%)
May 07, 2021 31.03 31.15 28.95 28.95 133 -0.03(-0.10%)
May 06, 2021 31.02 31.02 28.98 28.98 37 +1.60(+5.84%)
May 05, 2021 27.82 29.32 27.38 27.38 386 -1.77(-6.07%)
May 04, 2021 27.78 29.15 27.78 29.15 1,124 +0.97(+3.44%)
Apr 30, 2021 28.18 28.18 28.18 0 -1.05(-3.59%)
Apr 29, 2021 30.22 30.22 29.23 29.23 30 +0.66(+2.31%)
Apr 28, 2021 28.53 28.68 28.53 28.57 1,278 +0.84(+3.03%)
Apr 27, 2021 27.44 27.73 27.44 27.73 54 +0.51(+1.87%)
Apr 26, 2021 27.82 27.82 26.88 27.22 120 +1.59(+6.20%)
Apr 23, 2021 25.63 25.63 25.63 55,000 +0.00(+0.00%)
Apr 22, 2021 25.63 25.63 25.63 25.63 28 -0.20(-0.77%)
Apr 21, 2021 25.36 25.83 25.36 25.83 463 -0.30(-1.13%)
Apr 20, 2021 26.09 26.12 25.90 26.12 4,197 -0.66(-2.45%)
Apr 19, 2021 26.78 26.78 26.78 26.78 7 -0.07(-0.26%)
Apr 16, 2021 26.85 26.85 26.85 26.85 100 +0.57(+2.17%)
Apr 15, 2021 25.80 26.64 25.80 26.28 222 -0.16(-0.61%)
Apr 14, 2021 26.44 26.44 26.44 26.44 5 +0.26(+0.99%)
Apr 13, 2021 25.33 27.27 25.33 26.18 176 +0.03(+0.11%)
Apr 12, 2021 27.32 27.32 26.15 26.15 151 +0.17(+0.65%)
Apr 09, 2021 26.09 27.07 25.96 25.98 300 -0.84(-3.13%)
Apr 08, 2021 26.82 26.82 26.82 26.82 76 -0.02(-0.06%)
Apr 07, 2021 26.84 26.84 26.84 875 +0.00(+0.00%)
Apr 06, 2021 26.93 26.96 26.84 26.84 580 -0.73(-2.67%)
Apr 05, 2021 27.57 27.57 27.57 27.57 148 +1.07(+4.04%)
Apr 01, 2021 27.57 27.57 25.55 26.50 200 +0.65(+2.51%)
Mar 31, 2021 25.85 25.85 25.85 1,933 +0.00(+0.00%)
Mar 29, 2021 25.85 25.85 25.85 0 +0.00(+0.00%)
Mar 26, 2021 25.85 25.85 25.85 25.85 100 -0.62(-2.34%)
Mar 25, 2021 26.47 26.47 26.47 26.47 52 -0.01(-0.04%)
Mar 24, 2021 26.34 26.48 25.92 26.48 192 +0.65(+2.52%)
Mar 23, 2021 25.83 25.83 25.83 25.83 6,404 +0.13(+0.51%)
Mar 22, 2021 25.78 25.78 25.70 25.70 677 -0.85(-3.20%)
Mar 19, 2021 26.06 26.55 26.06 26.55 800 -0.30(-1.12%)
Mar 18, 2021 27.56 27.56 26.85 26.85 47 +1.00(+3.87%)
Mar 17, 2021 25.85 25.85 25.85 25.85 5 +0.26(+1.02%)
Mar 16, 2021 25.87 25.98 25.59 25.59 88 -0.68(-2.59%)
Mar 15, 2021 26.19 26.27 26.19 26.27 694 -0.53(-1.98%)
Mar 12, 2021 26.72 26.80 25.84 26.80 65,000 +1.07(+4.16%)
Mar 11, 2021 25.35 25.73 25.35 25.73 1,513 +0.25(+0.98%)
Mar 09, 2021 25.48 25.48 25.48 0 -0.45(-1.74%)
Mar 08, 2021 25.93 26.20 25.93 25.93 352 +0.01(+0.04%)
Mar 05, 2021 25.52 25.92 25.44 25.92 4,800 +0.80(+3.16%)
Feb 26, 2021 25.12 25.12 25.12 0 +0.50(+2.01%)
Feb 24, 2021 24.63 24.63 24.63 0 -0.03(-0.12%)
Feb 23, 2021 24.37 24.66 24.37 24.66 222 -0.29(-1.16%)
Feb 22, 2021 24.95 24.95 24.95 24.95 110 +0.80(+3.31%)
Feb 19, 2021 24.15 24.15 24.15 24.15 100 +1.15(+5.00%)
Feb 18, 2021 23.00 23.00 23.00 23.00 1,000 +0.10(+0.44%)
Feb 17, 2021 23.02 23.02 22.90 22.90 3,429 +1.05(+4.81%)
Feb 16, 2021 21.85 21.85 21.85 21.85 332 -0.05(-0.25%)
Feb 11, 2021 21.91 21.91 21.91 0 +0.87(+4.11%)
Feb 09, 2021 21.04 21.04 21.04 0 +0.54(+2.63%)
Feb 05, 2021 20.50 20.50 20.50 0 +0.38(+1.86%)
Feb 04, 2021 20.34 20.34 19.59 20.12 4,648 +0.64(+3.26%)
Feb 03, 2021 20.34 20.34 19.49 19.49 35 +0.67(+3.56%)
Feb 01, 2021 18.82 18.82 18.82 0 -0.47(-2.44%)
Jan 28, 2021 19.29 19.29 19.29 0 -0.04(-0.21%)
Jan 26, 2021 19.33 19.33 19.33 0 +0.16(+0.83%)
Jan 25, 2021 19.17 19.17 19.17 19.17 42,146 -0.64(-3.26%)
Jan 22, 2021 19.82 19.82 19.82 19.82 100 -0.61(-3.01%)
Jan 21, 2021 20.66 20.66 20.43 20.43 164 -1.16(-5.35%)
Jan 14, 2021 21.59 21.59 21.59 0 -0.22(-1.03%)
Jan 06, 2021 21.81 21.81 21.81 0 +1.18(+5.72%)
Jan 04, 2021 20.63 20.63 20.63 0 +0.13(+0.63%)
Dec 30, 2020 20.50 20.50 20.50 0 -0.48(-2.26%)
Dec 29, 2020 20.80 20.98 20.80 20.98 5,000 +0.53(+2.57%)
Dec 23, 2020 20.45 20.45 20.45 0 +0.12(+0.59%)
Dec 22, 2020 20.23 20.33 20.23 20.33 20,120 +0.03(+0.15%)
Dec 21, 2020 19.20 20.30 19.20 20.30 540 -0.43(-2.06%)
Dec 17, 2020 20.73 20.73 20.73 0 -0.40(-1.89%)
Dec 16, 2020 20.82 21.12 20.82 21.12 4,900 +0.30(+1.42%)
Dec 15, 2020 20.83 20.83 20.83 20.83 147 +0.51(+2.51%)
Dec 10, 2020 20.32 20.32 20.32 0 -0.58(-2.78%)
Dec 08, 2020 20.90 20.90 20.90 0 -0.53(-2.47%)
Dec 07, 2020 21.43 21.43 21.43 21.43 623 -0.41(-1.88%)
Dec 04, 2020 21.84 21.84 21.84 21.84 50,800 +0.43(+2.01%)
Dec 02, 2020 21.41 21.41 21.41 0 +0.46(+2.20%)
Dec 01, 2020 20.95 20.95 20.95 20.95 300 +0.29(+1.40%)
Nov 27, 2020 20.66 20.66 20.66 0 +0.00(+0.00%)
Nov 25, 2020 20.66 20.66 20.66 20.66 500 +0.18(+0.90%)
Nov 24, 2020 20.48 20.48 20.48 20.48 4 +0.94(+4.79%)
Nov 23, 2020 19.54 19.54 19.54 19.54 147 +0.04(+0.21%)
Nov 17, 2020 19.50 19.50 19.50 0 +0.43(+2.25%)
Nov 16, 2020 19.07 19.07 19.07 19.07 84 +0.68(+3.70%)
Nov 13, 2020 18.64 18.64 18.24 18.39 400 -0.71(-3.72%)
Nov 10, 2020 19.10 19.10 19.10 0 +3.49(+22.32%)
Nov 06, 2020 15.61 15.61 15.61 0 +2.25(+16.87%)
Oct 30, 2020 13.36 13.36 13.36 0 -0.21(-1.55%)
Oct 28, 2020 13.57 13.57 13.57 0 -1.33(-8.93%)
Oct 26, 2020 14.90 14.90 14.90 0 -0.03(-0.17%)
Oct 23, 2020 14.93 14.93 14.93 14.93 1,000 +0.10(+0.67%)
Oct 22, 2020 14.82 14.82 14.82 14.82 1,000 -0.36(-2.34%)
Oct 20, 2020 15.18 15.18 15.18 0 +1.24(+8.93%)
Oct 15, 2020 13.94 13.94 13.94 0 -0.54(-3.73%)
Oct 14, 2020 14.60 14.60 14.47 14.47 659 -0.08(-0.52%)
Oct 13, 2020 14.55 14.55 14.55 14.55 100 +0.05(+0.38%)
Oct 07, 2020 14.50 14.50 14.50 0 +0.39(+2.73%)
Oct 06, 2020 14.41 14.41 14.11 14.11 1,007 +0.54(+3.98%)
Oct 05, 2020 13.57 13.57 13.57 13.57 500 +0.68(+5.28%)
Oct 02, 2020 12.89 12.89 12.89 12.89 100 -0.23(-1.75%)
Oct 01, 2020 13.12 13.12 13.12 3,102 +0.00(+0.00%)
Sep 30, 2020 13.31 13.31 13.12 13.12 600 +0.27(+2.10%)
Sep 25, 2020 12.85 12.85 12.85 0 -0.37(-2.80%)
Sep 24, 2020 13.13 13.22 13.13 13.22 839 -0.55(-3.99%)
Sep 22, 2020 13.77 13.77 13.77 0 -0.28(-1.99%)
Sep 21, 2020 13.80 14.05 13.80 14.05 1,300 -0.91(-6.11%)
Sep 18, 2020 15.27 15.27 14.96 14.96 4,800 -0.26(-1.68%)
Sep 17, 2020 15.22 15.22 15.22 15.22 31 +0.04(+0.26%)
Sep 16, 2020 15.18 15.18 15.18 15.18 2,600 -0.10(-0.66%)
Sep 11, 2020 15.28 15.28 15.28 0 -0.82(-5.09%)
Sep 04, 2020 16.10 16.10 16.10 0 +0.31(+1.96%)
Sep 03, 2020 15.79 15.79 15.79 15.79 350 +0.51(+3.37%)
Sep 02, 2020 15.28 15.28 15.28 15.28 1 -0.39(-2.51%)
Sep 01, 2020 15.67 15.67 15.67 15.67 100 -0.94(-5.67%)
Aug 28, 2020 16.61 16.61 16.61 0 +0.20(+1.19%)
Aug 26, 2020 16.41 16.41 16.41 0 +0.14(+0.89%)
Aug 25, 2020 16.27 16.27 16.27 16.27 38 +0.20(+1.24%)
Aug 24, 2020 16.07 16.07 16.07 16.07 382 -0.38(-2.31%)
Aug 18, 2020 16.45 16.45 16.45 0 -0.48(-2.84%)
Aug 17, 2020 17.03 17.03 16.93 16.93 18 +0.52(+3.19%)
Aug 14, 2020 16.41 16.41 16.41 16.41 82,700 -0.59(-3.49%)
Aug 13, 2020 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Aug 12, 2020 17.04 17.20 17.00 17.00 2,555 +0.30(+1.80%)
Aug 11, 2020 16.70 16.70 16.70 16.70 356 +0.88(+5.53%)
Aug 10, 2020 16.19 16.19 15.82 15.82 10,300 +0.28(+1.81%)
Aug 07, 2020 15.56 15.56 15.54 15.54 1,100 -0.23(-1.47%)
Aug 06, 2020 15.57 15.78 15.57 15.78 5,320 -0.35(-2.18%)
Aug 05, 2020 14.99 14.99 16.13 377 +1.14(+7.58%)
Aug 03, 2020 14.99 14.99 14.99 0 -0.74(-4.73%)
Jul 30, 2020 15.73 15.73 15.73 0 -1.45(-8.41%)
Jul 24, 2020 17.18 17.18 17.18 0 +0.00(+0.00%)
Jul 23, 2020 17.34 17.34 17.18 17.18 42 -0.56(-3.14%)
Jul 22, 2020 17.81 17.81 17.74 17.74 281 -0.38(-2.12%)
Jul 21, 2020 18.32 18.32 18.12 18.12 4,003 -0.01(-0.06%)
Jul 20, 2020 18.13 18.13 18.13 18.13 5 +0.30(+1.68%)
Jul 15, 2020 17.83 17.83 17.83 0 +0.76(+4.45%)
Jul 10, 2020 17.07 17.07 17.07 0 -0.31(-1.78%)
Jul 08, 2020 17.38 17.38 17.38 0 -0.17(-0.94%)
Jul 07, 2020 17.63 17.63 17.55 17.55 6,467 -0.35(-1.98%)
Jul 06, 2020 17.95 18.12 17.75 17.90 1,290 +0.24(+1.36%)
Jul 02, 2020 17.38 17.66 17.38 17.66 2,700 +1.07(+6.45%)
Jul 01, 2020 16.59 16.59 16.59 16.59 108 -0.11(-0.66%)
Jun 30, 2020 16.53 16.70 16.53 16.70 257 +0.53(+3.28%)
Jun 26, 2020 16.17 16.17 16.17 0 +0.25(+1.57%)
Jun 24, 2020 15.92 15.92 15.92 0 +0.04(+0.28%)
Jun 22, 2020 15.88 15.88 15.88 0 -0.27(-1.64%)
Jun 19, 2020 16.05 16.14 16.05 16.14 7,300 -0.62(-3.70%)
Jun 18, 2020 16.76 16.76 16.76 16.76 100 +0.26(+1.58%)
Jun 17, 2020 16.50 16.50 16.50 16.50 350 +0.05(+0.30%)
Jun 16, 2020 17.37 17.38 16.22 16.45 1,020 +0.40(+2.49%)
Jun 15, 2020 15.82 16.05 15.82 16.05 3,076 -0.53(-3.18%)
Jun 12, 2020 16.58 16.58 16.58 16.58 3,600 +0.28(+1.70%)
Jun 11, 2020 16.38 16.39 16.30 16.30 3,162 -2.31(-12.41%)
Jun 10, 2020 18.61 18.61 18.61 18.61 2 -0.30(-1.59%)
Jun 09, 2020 18.56 19.01 18.50 18.91 4,189 -1.19(-5.92%)
Jun 08, 2020 20.32 20.73 20.00 20.10 2,096 +0.78(+4.04%)
Jun 05, 2020 18.94 19.32 18.89 19.32 7,100 +2.11(+12.24%)
Jun 04, 2020 17.30 17.67 16.80 17.21 8,507 +0.48(+2.86%)
Jun 03, 2020 16.93 16.93 16.73 16.73 739 +0.82(+5.19%)
Jun 02, 2020 15.91 15.91 15.91 15.91 250 +0.60(+3.91%)
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.