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 )

5.440 -0.090 (-1.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 5.505 5.540 5.440 5.440 194,019 -0.09(-1.63%)
Apr 29, 2024 5.520 5.540 5.500 5.530 271,177 +0.03(+0.55%)
Apr 26, 2024 5.500 5.530 5.400 5.500 210,035 +0.03(+0.55%)
Apr 25, 2024 5.370 5.470 5.350 5.470 867,067 -0.01(-0.18%)
Apr 24, 2024 5.410 5.490 5.393 5.480 359,590 +0.00(+0.00%)
Apr 23, 2024 5.440 5.530 5.440 5.480 124,261 +0.06(+1.11%)
Apr 22, 2024 5.360 5.430 5.350 5.420 202,237 +0.09(+1.64%)
Apr 19, 2024 5.330 5.400 5.300 5.332 152,453 +0.02(+0.42%)
Apr 18, 2024 5.270 5.370 5.265 5.310 399,173 +0.07(+1.34%)
Apr 17, 2024 5.240 5.275 5.190 5.240 304,071 +0.00(+0.00%)
Apr 16, 2024 5.250 5.280 5.210 5.240 393,629 -0.10(-1.87%)
Apr 15, 2024 5.480 5.490 5.340 5.340 246,063 -0.19(-3.44%)
Apr 12, 2024 5.590 5.600 5.460 5.530 133,354 +0.02(+0.36%)
Apr 11, 2024 5.508 5.520 5.400 5.510 783,013 +0.06(+1.10%)
Apr 10, 2024 5.420 5.480 5.383 5.450 305,626 -0.03(-0.55%)
Apr 09, 2024 5.490 5.500 5.440 5.480 243,865 +0.01(+0.18%)
Apr 08, 2024 5.503 5.510 5.455 5.470 224,193 -0.01(-0.18%)
Apr 05, 2024 5.450 5.490 5.415 5.480 136,186 -0.01(-0.18%)
Apr 04, 2024 5.590 5.620 5.490 5.490 813,226 -0.04(-0.72%)
Apr 03, 2024 5.500 5.540 5.500 5.530 281,638 +0.12(+2.22%)
Apr 02, 2024 5.380 5.410 5.380 5.410 139,248 -0.02(-0.37%)
Apr 01, 2024 5.200 5.440 5.200 5.430 143,788 +0.00(+0.00%)
Mar 28, 2024 5.380 5.450 5.370 5.430 174,641 +0.10(+1.88%)
Mar 27, 2024 5.310 5.340 5.300 5.330 1,014,622 +0.04(+0.76%)
Mar 26, 2024 5.300 5.332 5.290 5.290 128,952 +0.03(+0.57%)
Mar 25, 2024 5.320 5.320 5.240 5.260 243,892 -0.08(-1.50%)
Mar 22, 2024 5.390 5.400 5.330 5.340 102,847 -0.04(-0.65%)
Mar 21, 2024 5.390 5.400 5.321 5.375 171,294 +0.05(+1.03%)
Mar 20, 2024 5.230 5.350 5.220 5.320 831,963 +0.05(+0.95%)
Mar 19, 2024 5.290 5.320 5.260 5.270 108,286 +0.08(+1.54%)
Mar 18, 2024 5.220 5.230 5.190 5.190 116,320 -0.03(-0.57%)
Mar 15, 2024 5.200 5.242 5.180 5.220 146,413 +0.12(+2.35%)
Mar 14, 2024 5.180 5.190 5.070 5.100 273,068 -0.14(-2.67%)
Mar 13, 2024 5.230 5.260 5.210 5.240 767,065 +0.04(+0.77%)
Mar 12, 2024 5.230 5.250 5.170 5.200 457,414 +0.06(+1.17%)
Mar 11, 2024 5.100 5.167 5.080 5.140 324,537 +0.03(+0.59%)
Mar 08, 2024 5.150 5.160 5.093 5.110 129,676 +0.02(+0.39%)
Mar 07, 2024 5.100 5.120 5.070 5.090 242,235 +0.10(+2.00%)
Mar 06, 2024 5.050 5.050 4.980 4.990 607,424 +0.01(+0.20%)
Mar 05, 2024 4.960 5.010 4.930 4.980 248,857 +0.02(+0.40%)
Mar 04, 2024 4.950 5.000 4.920 4.960 892,318 -0.02(-0.40%)
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.