Skip to main content

Societe Generale (OP: SCGLF )

23.40 -1.46 (-5.85%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 27, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 26, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 25, 2006 143.00 143.00 143.00 143.00 19,797 +0.00(+0.00%)
Apr 24, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 21, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 20, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 19, 2006 143.00 143.00 143.00 143.00 2,458 +0.00(+0.00%)
Apr 18, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 17, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 13, 2006 143.00 143.00 143.00 143.00 0 +0.00(+0.00%)
Apr 12, 2006 150.25 143.00 143.00 143.00 2,515 -7.25(-4.83%)
Apr 11, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 10, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 07, 2006 150.25 150.25 150.25 150.25 9,749 +0.00(+0.00%)
Apr 06, 2006 150.25 150.25 150.25 150.25 10,000 +0.00(+0.00%)
Apr 05, 2006 150.25 150.25 150.25 150.25 4,814 +0.00(+0.00%)
Apr 04, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Apr 03, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 31, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 30, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 29, 2006 150.25 150.25 150.25 150.25 15,000 +0.00(+0.00%)
Mar 28, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 27, 2006 150.25 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 24, 2006 150.25 150.25 150.25 150.25 0 +0.25(+0.17%)
Mar 21, 2006 150.00 150.00 150.00 150.00 165 -1.00(-0.66%)
Mar 20, 2006 151.00 151.00 151.00 151.00 58,955 +0.00(+0.00%)
Mar 17, 2006 151.00 151.00 151.00 151.00 9,804 +0.00(+0.00%)
Mar 16, 2006 151.00 151.00 151.00 151.00 4,712 +10.00(+7.09%)
Mar 15, 2006 141.00 141.00 141.00 141.00 29,801 +0.00(+0.00%)
Mar 14, 2006 141.00 141.00 141.00 141.00 14,852 +0.00(+0.00%)
Mar 13, 2006 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Mar 10, 2006 141.00 141.00 141.00 141.00 19,960 +0.00(+0.00%)
Mar 09, 2006 141.00 141.00 141.00 141.00 9,898 +0.00(+0.00%)
Mar 08, 2006 141.00 141.00 141.00 141.00 84,423 +0.00(+0.00%)
Mar 07, 2006 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Mar 06, 2006 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Mar 03, 2006 141.00 141.00 141.00 141.00 0 +0.00(+0.00%)
Mar 02, 2006 141.00 141.00 141.00 141.00 144 -2.25(-1.57%)
Mar 01, 2006 143.25 143.25 143.25 143.25 0 +0.00(+0.00%)
Feb 28, 2006 143.25 143.25 143.25 143.25 0 +0.00(+0.00%)
Feb 27, 2006 143.25 143.25 143.25 143.25 0 +0.00(+0.00%)
Feb 24, 2006 143.25 143.25 143.25 143.25 0 +0.00(+0.00%)
Feb 23, 2006 143.25 143.25 143.25 143.25 473 +10.00(+7.50%)
Feb 22, 2006 133.25 133.25 133.25 133.25 0 +0.00(+0.00%)
Feb 21, 2006 133.25 133.25 133.25 133.25 0 +0.00(+0.00%)
Feb 17, 2006 133.25 133.25 133.25 133.25 0 +0.00(+0.00%)
Feb 16, 2006 133.25 133.25 133.25 133.25 77,235 +0.00(+0.00%)
Feb 15, 2006 133.25 133.25 133.25 133.25 7,112 +1.25(+0.95%)
Feb 14, 2006 132.00 132.00 132.00 132.00 10,500 +0.00(+0.00%)
Feb 13, 2006 132.00 132.00 132.00 132.00 0 +0.00(+0.00%)
Feb 10, 2006 132.00 132.00 132.00 132.00 7,023 +1.00(+0.76%)
Feb 09, 2006 131.00 131.00 131.00 131.00 0 +0.00(+0.00%)
Feb 08, 2006 131.00 131.00 131.00 131.00 0 +0.00(+0.00%)
Feb 07, 2006 131.75 131.00 131.00 131.00 23,720 -0.75(-0.57%)
Feb 06, 2006 131.75 131.75 131.75 131.75 30,491 +0.00(+0.00%)
Feb 03, 2006 131.75 131.75 131.75 131.75 0 +0.00(+0.00%)
Feb 02, 2006 131.75 131.75 131.75 131.75 19,811 +0.00(+0.00%)
Feb 01, 2006 131.75 131.75 131.75 131.75 0 +0.00(+0.00%)
Jan 31, 2006 131.75 131.75 131.75 131.75 1,600 +6.75(+5.40%)
Jan 30, 2006 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jan 27, 2006 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jan 26, 2006 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jan 25, 2006 125.00 125.00 125.00 125.00 14,852 +0.00(+0.00%)
Jan 24, 2006 125.00 125.00 125.00 125.00 35,988 +0.00(+0.00%)
Jan 23, 2006 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jan 20, 2006 125.00 125.00 125.00 125.00 160 -3.00(-2.34%)
Jan 19, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Jan 18, 2006 128.00 128.00 128.00 128.00 4,925 +0.00(+0.00%)
Jan 17, 2006 128.00 128.00 128.00 128.00 2,500 +0.00(+0.00%)
Jan 13, 2006 128.00 128.00 128.00 128.00 9,990 +0.00(+0.00%)
Jan 12, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Jan 11, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Jan 10, 2006 128.00 128.00 128.00 128.00 0 +0.00(+0.00%)
Jan 09, 2006 128.00 128.00 128.00 128.00 2,140 -0.50(-0.39%)
Jan 06, 2006 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Jan 05, 2006 128.50 128.50 128.50 128.50 5,000 +0.00(+0.00%)
Jan 04, 2006 123.00 128.50 127.00 128.50 600 +5.50(+4.47%)
Jan 03, 2006 123.00 123.00 123.00 123.00 4,960 +0.00(+0.00%)
Dec 30, 2005 123.00 123.00 123.00 123.00 5,000 +0.00(+0.00%)
Dec 29, 2005 123.00 123.00 123.00 123.00 16,026 -1.00(-0.81%)
Dec 28, 2005 124.00 124.00 124.00 124.00 179 -0.90(-0.72%)
Dec 23, 2005 124.90 124.90 124.90 124.90 0 +0.00(+0.00%)
Dec 22, 2005 124.00 124.90 124.90 124.90 1,300 +0.90(+0.73%)
Dec 21, 2005 124.00 124.00 124.00 124.00 0 +0.00(+0.00%)
Dec 20, 2005 124.00 124.00 124.00 124.00 100 -2.00(-1.59%)
Dec 19, 2005 126.00 126.00 126.00 126.00 15,079 +3.00(+2.44%)
Dec 16, 2005 123.00 123.00 123.00 9,926 +0.00(+0.00%)
Dec 15, 2005 123.00 123.00 123.00 4,629 +0.00(+0.00%)
Dec 14, 2005 123.00 123.00 123.00 123.00 0 +0.00(+0.00%)
Dec 13, 2005 123.00 123.00 123.00 123.00 12,615 +2.00(+1.65%)
Dec 12, 2005 121.00 121.00 121.00 3,000 +0.00(+0.00%)
Dec 09, 2005 121.00 121.00 121.00 121.00 0 +0.00(+0.00%)
Dec 08, 2005 121.00 121.00 121.00 121.00 0 +0.00(+0.00%)
Dec 07, 2005 121.00 121.00 121.00 15,000 +0.00(+0.00%)
Dec 06, 2005 121.00 121.00 121.00 121.00 14,932 +4.00(+3.42%)
Dec 05, 2005 117.00 117.00 117.00 3,681 +0.00(+0.00%)
Dec 02, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 01, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 30, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 29, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 28, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 25, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 23, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 22, 2005 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Nov 21, 2005 117.00 117.00 117.00 117.00 428 +0.00(+0.00%)
Nov 18, 2005 117.00 117.00 117.00 117.00 15,881 +1.00(+0.86%)
Nov 17, 2005 116.00 116.00 116.00 22,227 +0.00(+0.00%)
Nov 16, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 15, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 14, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 11, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 10, 2005 116.00 116.00 116.00 7,398 +0.00(+0.00%)
Nov 09, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 08, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 07, 2005 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 04, 2005 116.00 116.00 116.00 116.00 750 +6.09(+5.54%)
Nov 03, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Nov 02, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Nov 01, 2005 109.91 109.91 109.91 109.91 510 +0.00(+0.00%)
Oct 31, 2005 109.91 109.91 109.91 109.91 4,930 +0.00(+0.00%)
Oct 28, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Oct 27, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Oct 26, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Oct 25, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Oct 24, 2005 109.91 109.91 109.91 109.91 0 +0.00(+0.00%)
Oct 21, 2005 109.91 109.97 109.91 109.91 9,909 +1.26(+1.16%)
Oct 20, 2005 108.66 108.66 108.66 2,691 +0.00(+0.00%)
Oct 19, 2005 108.66 109.85 108.66 108.66 9,611 -3.42(-3.06%)
Oct 18, 2005 112.08 112.08 112.08 112.08 105 -2.81(-2.45%)
Oct 17, 2005 114.89 114.89 114.89 114.89 0 +0.00(+0.00%)
Oct 14, 2005 114.89 114.89 114.89 19,843 +0.00(+0.00%)
Oct 13, 2005 114.89 114.89 114.89 114.89 0 +0.00(+0.00%)
Oct 12, 2005 114.89 114.89 114.89 114.89 0 +0.00(+0.00%)
Oct 11, 2005 114.89 114.89 114.89 114.89 0 +0.00(+0.00%)
Oct 10, 2005 114.89 114.89 114.89 114.89 0 +0.00(+0.00%)
Oct 07, 2005 114.89 114.89 114.83 114.89 14,738 +1.14(+1.01%)
Oct 06, 2005 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Oct 05, 2005 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Oct 04, 2005 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Oct 03, 2005 113.75 113.75 113.75 13,570 +0.00(+0.00%)
Sep 30, 2005 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Sep 29, 2005 113.75 113.75 113.75 2,000 +1.95(+1.75%)
Sep 28, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 27, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 26, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 23, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 22, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 21, 2005 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Sep 20, 2005 111.80 111.80 111.74 111.80 29,940 -0.78(-0.70%)
Sep 19, 2005 112.58 112.58 112.58 112.58 0 +2.58(+2.35%)
Sep 16, 2005 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Sep 15, 2005 110.00 110.00 110.00 110.00 625 -2.58(-2.29%)
Sep 14, 2005 112.58 112.58 112.58 112.58 0 +0.00(+0.00%)
Sep 13, 2005 112.58 112.58 112.58 112.58 0 +0.00(+0.00%)
Sep 12, 2005 112.58 112.58 112.58 112.58 4,489 -0.22(-0.19%)
Sep 09, 2005 112.80 112.98 112.80 112.80 14,721 +0.55(+0.49%)
Sep 08, 2005 112.25 113.08 112.25 112.25 11,390 -1.13(-1.00%)
Sep 07, 2005 113.38 113.38 113.38 113.38 0 +0.00(+0.00%)
Sep 06, 2005 113.38 113.38 112.88 113.38 15,000 +6.13(+5.71%)
Sep 02, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Sep 01, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Aug 31, 2005 107.25 107.25 107.25 107.25 3,040 +0.00(+0.00%)
Aug 30, 2005 107.25 107.25 107.25 107.25 1,516 +0.00(+0.00%)
Aug 29, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Aug 26, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Aug 25, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Aug 24, 2005 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Aug 23, 2005 107.25 107.25 107.25 107.25 13,642 -2.75(-2.50%)
Aug 22, 2005 110.00 110.00 110.00 110.00 3,616 +0.00(+0.00%)
Aug 19, 2005 110.00 110.00 110.00 110.00 14,839 +0.00(+0.00%)
Aug 18, 2005 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Aug 17, 2005 110.00 110.00 110.00 110.00 0 +0.00(+0.00%)
Aug 16, 2005 110.00 110.00 110.00 110.00 125 -0.30(-0.27%)
Aug 15, 2005 110.30 110.30 110.24 110.30 2,378 +0.96(+0.88%)
Aug 12, 2005 109.35 109.35 109.35 109.35 0 +0.00(+0.00%)
Aug 11, 2005 109.35 109.35 109.35 109.35 0 +0.00(+0.00%)
Aug 10, 2005 109.35 109.59 109.00 109.35 10,907 +0.00(+0.00%)
Aug 09, 2005 109.35 109.59 109.00 109.35 10,907 +0.00(+0.00%)
Aug 08, 2005 109.35 109.59 109.00 109.35 10,907 +0.00(+0.00%)
Aug 05, 2005 109.35 109.59 109.00 109.35 10,907 -1.82(-1.64%)
Aug 04, 2005 111.17 111.17 111.17 111.17 2,500 +1.67(+1.53%)
Aug 03, 2005 109.50 109.50 109.50 109.50 3,557 +0.00(+0.00%)
Aug 02, 2005 109.50 109.50 109.50 109.50 3,557 +0.00(+0.00%)
Aug 01, 2005 109.50 109.50 109.50 109.50 235 +0.00(+0.00%)
Jul 29, 2005 109.50 109.50 109.50 109.50 235 +0.00(+0.00%)
Jul 28, 2005 109.50 109.50 109.50 109.50 235 +1.25(+1.15%)
Jul 27, 2005 108.25 108.25 108.25 108.25 229 -2.25(-2.04%)
Jul 26, 2005 110.50 110.50 109.02 110.50 6,799 +0.00(+0.00%)
Jul 25, 2005 110.50 110.50 109.02 110.50 6,799 +1.00(+0.91%)
Jul 22, 2005 109.50 109.50 109.50 109.50 4,825 +0.00(+0.00%)
Jul 21, 2005 109.50 109.50 109.50 109.50 4,825 +3.02(+2.84%)
Jul 20, 2005 106.48 106.48 106.48 106.48 3,274 +0.00(+0.00%)
Jul 19, 2005 106.48 106.48 106.48 106.48 3,274 +1.11(+1.06%)
Jul 18, 2005 105.37 105.37 105.37 105.37 0 +0.00(+0.00%)
Jul 15, 2005 105.37 105.61 105.25 105.37 1,440 +1.12(+1.07%)
Jul 14, 2005 104.25 105.33 104.25 104.25 20,239 +0.00(+0.00%)
Jul 13, 2005 104.25 105.33 104.25 104.25 20,239 +1.23(+1.19%)
Jul 12, 2005 103.02 103.14 102.96 103.02 11,768 +0.00(+0.00%)
Jul 11, 2005 103.02 103.14 102.96 103.02 11,768 +1.58(+1.56%)
Jul 08, 2005 101.44 101.44 101.44 101.44 2,500 +0.00(+0.00%)
Jul 07, 2005 101.44 101.44 101.44 101.44 2,500 -0.06(-0.06%)
Jul 06, 2005 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 05, 2005 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 01, 2005 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jun 30, 2005 101.50 101.50 100.89 101.50 4,899 +1.98(+1.99%)
Jun 29, 2005 99.52 99.52 99.52 99.52 4,920 +0.00(+0.00%)
Jun 28, 2005 99.52 99.52 99.52 99.52 4,920 +0.00(+0.00%)
Jun 27, 2005 99.52 99.52 99.52 99.52 4,920 -2.22(-2.18%)
Jun 24, 2005 101.74 101.74 100.75 101.74 11,000 +0.00(+0.00%)
Jun 23, 2005 101.74 101.74 100.75 101.74 11,000 +0.00(+0.00%)
Jun 22, 2005 101.74 101.74 100.75 101.74 11,000 +0.00(+0.00%)
Jun 21, 2005 101.74 101.74 100.75 101.74 11,000 +0.00(+0.00%)
Jun 20, 2005 101.74 101.74 100.75 101.74 11,000 -0.59(-0.58%)
Jun 17, 2005 102.33 102.33 102.33 102.33 10,000 +2.63(+2.63%)
Jun 16, 2005 99.70 99.99 99.70 99.70 9,248 +0.00(+0.00%)
Jun 15, 2005 99.70 99.99 99.70 99.70 9,248 +0.00(+0.00%)
Jun 14, 2005 99.70 99.99 99.70 99.70 6,120 -1.58(-1.56%)
Jun 13, 2005 101.28 101.40 101.15 101.28 1,000 +0.00(+0.00%)
Jun 10, 2005 101.28 101.40 101.15 101.28 1,000 +0.00(+0.00%)
Jun 09, 2005 101.28 101.40 101.15 101.28 1,000 +0.00(+0.00%)
Jun 08, 2005 101.28 101.40 101.15 101.28 19,931 +0.00(+0.00%)
Jun 07, 2005 101.28 101.40 101.15 101.28 19,931 +2.36(+2.39%)
Jun 06, 2005 98.91 99.04 98.91 98.91 19,898 +0.00(+0.00%)
Jun 03, 2005 98.91 99.04 98.91 98.91 19,898 +0.00(+0.00%)
Jun 02, 2005 98.91 99.04 98.91 98.91 19,898 +0.00(+0.00%)
Jun 01, 2005 98.91 99.04 98.91 98.91 19,898 +0.00(+0.00%)
May 31, 2005 98.91 99.04 98.91 98.91 19,898 -4.44(-4.29%)
May 27, 2005 103.35 103.35 103.35 103.35 1,000 +0.00(+0.00%)
May 26, 2005 103.35 103.35 103.35 103.35 1,000 +2.10(+2.07%)
May 25, 2005 101.25 101.25 101.25 101.25 120 +0.00(+0.00%)
May 24, 2005 101.25 101.25 101.25 101.25 0 -0.05(-0.05%)
May 23, 2005 101.30 101.53 101.30 101.30 21,330 +0.44(+0.44%)
May 20, 2005 100.86 100.86 100.86 100.86 4,852 +1.36(+1.37%)
May 19, 2005 99.50 99.50 98.91 99.50 7,043 +1.66(+1.69%)
May 17, 2005 97.84 97.84 97.84 97.84 11,202 +0.00(+0.00%)
May 16, 2005 97.84 97.84 97.84 97.84 11,202 -0.31(-0.31%)
May 13, 2005 98.15 98.25 98.15 98.15 9,562 -1.86(-1.86%)
May 12, 2005 100.01 100.01 100.01 100.01 1,888 +0.00(+0.00%)
May 11, 2005 100.01 100.01 100.01 100.01 1,888 +0.00(+0.00%)
May 10, 2005 100.01 100.01 100.01 100.01 1,888 +0.00(+0.00%)
May 09, 2005 100.01 100.01 100.01 100.01 1,888 +0.00(+0.00%)
May 06, 2005 100.01 100.01 100.01 100.01 24,795 +0.00(+0.00%)
May 05, 2005 100.01 100.01 100.01 100.01 24,795 +0.00(+0.00%)
May 04, 2005 100.01 100.01 100.01 100.01 24,795 +0.00(+0.00%)
May 03, 2005 100.01 100.01 100.01 100.01 24,795 +0.00(+0.00%)
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.