Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jun 30, 2023 5.260 5.300 5.239 5.255 159,060 +0.08(+1.45%)
Jun 29, 2023 5.140 5.200 5.130 5.180 87,252 +0.08(+1.57%)
Jun 28, 2023 5.060 5.110 5.060 5.100 125,434 -0.01(-0.20%)
Jun 27, 2023 5.060 5.120 5.050 5.110 135,158 +0.06(+1.19%)
Jun 26, 2023 4.970 5.080 4.970 5.050 567,610 +0.05(+1.00%)
Jun 23, 2023 4.960 5.010 4.960 5.000 238,346 -0.01(-0.20%)
Jun 22, 2023 5.060 5.070 5.000 5.010 366,696 -0.13(-2.53%)
Jun 21, 2023 5.130 5.150 5.097 5.140 118,621 +0.01(+0.19%)
Jun 20, 2023 5.110 5.179 5.090 5.130 256,151 +0.01(+0.20%)
Jun 16, 2023 5.160 5.170 5.110 5.120 449,479 +0.01(+0.20%)
Jun 15, 2023 5.050 5.110 5.050 5.110 167,304 -0.01(-0.20%)
Jun 14, 2023 5.140 5.190 5.080 5.120 233,357 +0.05(+0.99%)
Jun 13, 2023 5.090 5.100 5.050 5.070 162,478 -0.03(-0.59%)
Jun 12, 2023 5.115 5.140 5.070 5.100 88,487 +0.03(+0.59%)
Jun 09, 2023 5.080 5.100 5.050 5.070 539,660 +0.06(+1.20%)
Jun 08, 2023 5.000 5.010 4.960 5.010 161,853 +0.08(+1.62%)
Jun 07, 2023 4.890 4.930 4.860 4.930 104,435 +0.02(+0.41%)
Jun 06, 2023 4.760 4.910 4.760 4.910 211,123 +0.06(+1.23%)
Jun 05, 2023 4.930 4.930 4.838 4.850 507,431 -0.05(-1.01%)
Jun 02, 2023 4.880 4.940 4.860 4.900 524,292 +0.17(+3.59%)
Jun 01, 2023 4.710 4.730 4.680 4.730 279,301 +0.01(+0.21%)
May 31, 2023 4.705 4.730 4.630 4.720 329,831 -0.13(-2.68%)
May 30, 2023 4.890 4.890 4.820 4.850 301,827 -0.05(-1.02%)
May 26, 2023 4.990 5.000 4.810 4.900 503,628 +0.00(+0.00%)
May 25, 2023 4.940 4.955 4.860 4.900 281,948 -0.32(-6.13%)
May 24, 2023 5.200 5.230 5.160 5.220 141,552 -0.05(-0.95%)
May 23, 2023 5.170 5.320 5.170 5.270 221,007 +0.12(+2.33%)
May 22, 2023 5.100 5.150 5.100 5.150 211,547 +0.07(+1.38%)
May 19, 2023 5.110 5.150 5.040 5.080 607,804 +0.05(+0.99%)
May 18, 2023 5.170 5.170 4.980 5.030 131,292 +0.06(+1.21%)
May 17, 2023 4.850 4.980 4.850 4.970 176,714 +0.13(+2.69%)
May 16, 2023 4.900 4.900 4.830 4.840 239,615 -0.08(-1.63%)
May 15, 2023 4.780 4.940 4.780 4.920 174,927 +0.10(+2.07%)
May 12, 2023 4.855 4.880 4.820 4.820 477,698 -0.01(-0.21%)
May 11, 2023 4.770 4.860 4.766 4.830 634,871 -0.04(-0.82%)
May 10, 2023 4.850 4.870 4.820 4.870 346,621 +0.08(+1.67%)
May 09, 2023 4.800 4.820 4.770 4.790 159,212 -0.01(-0.21%)
May 08, 2023 4.850 4.850 4.800 4.800 207,484 -0.03(-0.62%)
May 05, 2023 4.790 4.860 4.750 4.830 604,991 +0.15(+3.21%)
May 04, 2023 4.700 4.710 4.640 4.680 284,135 -0.09(-1.89%)
May 03, 2023 4.760 4.830 4.750 4.770 227,673 -0.05(-1.04%)
May 02, 2023 4.950 4.950 4.790 4.820 145,082 -0.11(-2.23%)
May 01, 2023 4.990 4.990 4.890 4.930 113,195 -0.03(-0.60%)
Apr 28, 2023 4.850 4.960 4.838 4.960 1,300,491 +0.05(+1.02%)
Apr 27, 2023 4.890 4.940 4.850 4.910 373,934 +0.08(+1.66%)
Apr 26, 2023 4.760 4.860 4.760 4.830 160,841 +0.09(+1.90%)
Apr 25, 2023 4.840 4.840 4.730 4.740 422,920 -0.24(-4.82%)
Apr 24, 2023 4.950 5.000 4.950 4.980 407,350 +0.05(+1.01%)
Apr 21, 2023 4.920 4.950 4.880 4.930 488,970 -0.02(-0.40%)
Apr 20, 2023 4.950 4.980 4.930 4.950 335,690 -0.07(-1.39%)
Apr 19, 2023 4.960 5.020 4.950 5.020 1,172,253 +0.04(+0.80%)
Apr 18, 2023 4.990 5.000 4.940 4.980 221,603 +0.13(+2.68%)
Apr 17, 2023 4.830 4.850 4.800 4.850 258,827 -0.10(-2.02%)
Apr 14, 2023 4.990 5.020 4.910 4.950 476,322 +0.13(+2.70%)
Apr 13, 2023 4.830 4.830 4.790 4.820 446,096 +0.01(+0.21%)
Apr 12, 2023 4.870 4.870 4.780 4.810 208,004 +0.04(+0.84%)
Apr 11, 2023 4.750 4.780 4.720 4.770 293,372 +0.07(+1.49%)
Apr 10, 2023 4.740 4.800 4.680 4.700 223,863 -0.04(-0.84%)
Apr 06, 2023 4.700 4.750 4.675 4.740 479,798 +0.11(+2.38%)
Apr 05, 2023 4.620 4.660 4.575 4.630 344,886 -0.02(-0.43%)
Apr 04, 2023 4.730 4.730 4.650 4.650 281,931 -0.02(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.