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 )

5.975 -0.085 (-1.40%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 21, 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, 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%)
Apr 03, 2023 4.690 4.720 4.650 4.670 261,055 +0.12(+2.64%)
Mar 31, 2023 4.530 4.560 4.525 4.550 142,630 +0.00(+0.00%)
Mar 30, 2023 4.610 4.610 4.520 4.550 522,124 +0.13(+2.94%)
Mar 29, 2023 4.400 4.420 4.360 4.420 312,662 +0.14(+3.27%)
Mar 28, 2023 4.190 4.320 4.180 4.280 740,991 -0.04(-0.86%)
Mar 27, 2023 4.300 4.330 4.260 4.317 201,471 +0.01(+0.28%)
Mar 24, 2023 4.270 4.320 4.230 4.305 511,627 -0.20(-4.33%)
Mar 23, 2023 4.640 4.650 4.440 4.500 1,394,236 -0.09(-1.96%)
Mar 22, 2023 4.700 4.710 4.580 4.590 272,120 -0.12(-2.55%)
Mar 21, 2023 4.702 4.710 4.647 4.710 430,568 +0.28(+6.32%)
Mar 20, 2023 4.500 4.570 4.400 4.430 3,183,428 -0.14(-3.06%)
Mar 17, 2023 4.590 4.610 4.460 4.570 363,786 -0.04(-0.87%)
Mar 16, 2023 4.520 4.640 4.470 4.610 494,106 -0.09(-1.91%)
Mar 15, 2023 4.530 4.720 4.500 4.700 694,581 -0.55(-10.48%)
Mar 14, 2023 5.320 5.340 5.230 5.250 103,476 +0.08(+1.55%)
Mar 13, 2023 5.120 5.230 5.090 5.170 204,614 -0.19(-3.54%)
Mar 10, 2023 5.400 5.500 5.320 5.360 211,272 -0.22(-3.94%)
Mar 09, 2023 5.700 5.715 5.580 5.580 676,501 -0.16(-2.79%)
Mar 08, 2023 5.780 5.805 5.735 5.740 208,774 -0.00(-0.09%)
Mar 07, 2023 5.880 5.880 5.730 5.745 1,114,061 -0.13(-2.30%)
Mar 06, 2023 5.880 5.940 5.855 5.880 63,494 +0.08(+1.38%)
Mar 03, 2023 5.766 5.800 5.730 5.800 180,268 +0.11(+1.93%)
Mar 02, 2023 5.660 5.720 5.620 5.690 117,976 -0.01(-0.18%)
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.