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

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
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, 2009 53.00 53.00 53.00 53.00 0 +4.75(+9.84%)
Apr 23, 2009 48.25 48.25 48.25 0 -0.60(-1.23%)
Apr 22, 2009 47.03 48.85 47.03 48.85 2,840 +1.85(+3.94%)
Apr 21, 2009 44.70 47.00 44.70 47.00 575 +2.25(+5.03%)
Apr 08, 2009 44.75 44.75 44.75 0 +2.40(+5.67%)
Mar 24, 2009 42.35 42.35 42.35 0 -0.55(-1.28%)
Mar 23, 2009 40.64 42.90 40.64 42.90 5,672 +2.26(+5.55%)
Mar 19, 2009 40.64 40.64 40.64 40.64 0 +7.06(+21.01%)
Mar 16, 2009 33.59 33.59 33.59 0 +2.70(+8.76%)
Mar 13, 2009 30.88 30.88 29.75 30.88 11,000 +1.78(+6.13%)
Mar 12, 2009 29.10 29.10 27.95 29.10 57,677 +1.25(+4.49%)
Mar 11, 2009 28.80 28.80 27.85 27.85 24,591 +1.85(+7.12%)
Mar 10, 2009 25.40 26.00 25.40 26.00 70,666 +2.75(+11.83%)
Mar 09, 2009 23.67 23.67 23.25 23.25 68,050 -1.05(-4.32%)
Mar 06, 2009 24.30 24.30 24.30 24.30 142 -3.80(-13.52%)
Mar 05, 2009 28.10 28.10 28.10 0 +0.00(+0.00%)
Mar 04, 2009 28.10 28.10 28.10 28.10 2,580 +0.60(+2.18%)
Mar 02, 2009 29.20 29.20 27.50 27.50 25,605 -3.25(-10.57%)
Feb 27, 2009 31.15 31.15 30.75 30.75 5,133 -2.10(-6.39%)
Feb 26, 2009 33.00 33.00 32.85 32.85 938 +3.10(+10.42%)
Feb 25, 2009 29.75 29.75 29.75 0 +0.00(+0.00%)
Feb 24, 2009 29.75 29.75 29.75 29.75 12,779 +0.35(+1.19%)
Feb 23, 2009 29.50 29.50 28.60 29.40 13,529 +1.15(+4.07%)
Feb 20, 2009 28.55 28.55 28.25 28.25 3,778 -0.90(-3.09%)
Feb 19, 2009 29.15 29.15 29.15 1,200 +0.00(+0.00%)
Feb 18, 2009 29.15 29.15 29.15 29.15 115 +0.50(+1.75%)
Feb 17, 2009 28.87 28.65 28.65 28.65 10,000 -5.25(-15.49%)
Feb 13, 2009 34.77 34.77 33.75 33.90 765 -1.45(-4.10%)
Feb 12, 2009 35.35 35.35 35.35 35.35 40 -3.50(-9.01%)
Feb 10, 2009 38.85 38.85 38.85 0 +0.00(+0.00%)
Feb 09, 2009 38.85 38.85 38.85 38.85 13,700 -3.90(-9.12%)
Feb 05, 2009 42.75 42.75 42.75 0 +0.00(+0.00%)
Feb 04, 2009 42.75 42.75 42.75 42.75 350 +2.45(+6.08%)
Feb 03, 2009 40.30 40.30 40.30 40.30 100 -3.10(-7.14%)
Jan 30, 2009 43.40 43.40 43.40 0 +0.00(+0.00%)
Jan 29, 2009 43.40 43.40 43.40 43.40 230 +8.35(+23.82%)
Jan 27, 2009 35.05 35.05 35.05 30 +0.00(+0.00%)
Jan 26, 2009 39.12 39.12 35.05 35.05 3,110 +0.00(+0.00%)
Jan 23, 2009 34.50 35.05 34.50 35.05 625 -5.35(-13.24%)
Jan 16, 2009 40.40 40.40 40.40 0 +0.00(+0.00%)
Jan 15, 2009 39.45 40.40 39.45 40.40 2,110 -5.36(-11.72%)
Jan 14, 2009 45.76 45.76 45.76 45.76 0 +0.00(+0.00%)
Jan 13, 2009 45.76 45.76 45.76 45.76 792 -1.59(-3.35%)
Jan 12, 2009 47.35 47.35 47.35 47.35 3,122 -2.35(-4.73%)
Jan 06, 2009 49.70 49.70 49.70 0 +0.00(+0.00%)
Jan 05, 2009 49.85 49.85 49.70 49.70 9,893 -1.30(-2.55%)
Jan 02, 2009 50.35 51.00 50.35 51.00 3,657 +1.35(+2.72%)
Jan 01, 2009 50.50 50.50 49.55 49.65 0 +0.00(+0.00%)
Dec 31, 2008 50.50 50.50 49.55 49.65 2,780 +1.24(+2.57%)
Dec 30, 2008 48.77 48.77 48.41 48.41 1,888 +1.66(+3.54%)
Dec 29, 2008 46.75 46.75 46.75 540 +0.00(+0.00%)
Dec 26, 2008 46.75 46.75 46.75 46.75 1,725 +1.00(+2.19%)
Dec 23, 2008 46.25 46.75 45.75 45.75 1,320 -2.05(-4.29%)
Dec 19, 2008 45.75 47.80 47.80 47.80 0 +0.00(+0.00%)
Dec 18, 2008 48.50 48.50 47.80 47.80 3,727 -3.05(-6.00%)
Dec 17, 2008 50.85 50.85 50.85 0 +0.00(+0.00%)
Dec 16, 2008 50.85 50.85 50.85 50.85 545 +3.10(+6.49%)
Dec 15, 2008 47.75 47.75 47.75 0 +0.00(+0.00%)
Dec 12, 2008 47.75 47.75 47.75 47.75 2,953 -3.30(-6.46%)
Dec 11, 2008 51.05 51.05 51.05 0 +0.00(+0.00%)
Dec 10, 2008 50.60 51.09 50.60 51.05 315,284 +3.05(+6.35%)
Dec 09, 2008 48.00 48.00 48.00 48.00 6,082 -0.52(-1.07%)
Dec 08, 2008 48.52 48.52 48.52 48.52 1,169 +7.17(+17.34%)
Dec 05, 2008 41.45 41.45 41.35 41.35 4,340 +0.60(+1.47%)
Dec 04, 2008 40.40 40.75 40.75 40.75 356 +1.60(+4.09%)
Dec 03, 2008 39.15 39.15 37.90 39.15 263 +0.19(+0.50%)
Dec 02, 2008 38.96 38.96 38.96 38.96 4,800 +2.56(+7.02%)
Nov 25, 2008 36.40 36.40 36.40 0 +0.00(+0.00%)
Nov 24, 2008 34.10 36.75 34.10 36.40 9,932 +2.65(+7.85%)
Nov 21, 2008 34.00 34.00 33.75 33.75 1,047 -4.25(-11.18%)
Nov 20, 2008 39.50 39.50 38.00 38.00 129 -7.60(-16.67%)
Nov 19, 2008 45.60 45.60 45.60 0 +0.00(+0.00%)
Nov 18, 2008 45.60 45.60 45.60 45.60 25 -5.20(-10.24%)
Nov 14, 2008 50.80 50.80 50.80 0 +0.00(+0.00%)
Nov 13, 2008 50.80 50.80 50.80 50.80 110 -1.15(-2.21%)
Nov 12, 2008 51.95 51.95 51.95 51.95 10 -3.05(-5.55%)
Nov 11, 2008 55.00 55.00 55.00 55.00 273 -5.00(-8.34%)
Nov 10, 2008 60.20 60.20 60.00 60.00 1,761 +0.40(+0.67%)
Nov 07, 2008 59.60 59.60 59.60 0 +0.00(+0.00%)
Nov 06, 2008 59.60 59.60 59.60 59.60 528 -3.90(-6.13%)
Nov 05, 2008 62.00 63.50 62.00 63.50 275 +2.25(+3.67%)
Nov 04, 2008 61.25 61.25 61.25 61.25 60 +9.85(+19.16%)
Nov 03, 2008 51.40 51.40 51.40 0 +0.00(+0.00%)
Oct 31, 2008 51.40 51.40 51.40 51.40 1,183 +5.20(+11.26%)
Oct 30, 2008 46.20 46.20 46.20 0 +0.00(+0.00%)
Oct 29, 2008 44.50 46.20 44.50 46.20 4,895 +4.95(+12.00%)
Oct 28, 2008 42.60 42.60 41.25 41.25 8,763 -7.80(-15.90%)
Oct 27, 2008 49.05 49.05 49.05 49.05 8,500 -12.45(-20.24%)
Oct 24, 2008 61.50 61.50 61.50 0 +0.00(+0.00%)
Oct 23, 2008 61.50 61.50 61.00 61.50 2,018 +0.50(+0.82%)
Oct 22, 2008 61.00 61.75 61.00 61.00 2,923 +3.85(+6.74%)
Oct 21, 2008 57.15 57.15 57.15 0 +0.00(+0.00%)
Oct 20, 2008 57.15 57.15 54.25 57.15 260 -2.65(-4.43%)
Oct 17, 2008 59.80 59.80 59.80 59.80 1,782 -0.50(-0.83%)
Oct 16, 2008 60.30 60.30 60.30 60.30 103 -8.25(-12.04%)
Oct 15, 2008 68.55 68.55 68.55 68.55 260 +5.35(+8.47%)
Oct 14, 2008 63.20 63.20 63.20 63.20 0 +0.00(+0.00%)
Oct 13, 2008 63.20 63.20 63.20 63.20 10 -23.10(-26.77%)
Oct 08, 2008 86.30 86.30 86.30 0 +0.00(+0.00%)
Oct 07, 2008 95.80 86.30 86.30 86.30 600 -9.50(-9.92%)
Oct 06, 2008 95.80 95.80 95.80 0 +0.00(+0.00%)
Oct 03, 2008 95.80 95.80 95.80 95.80 70 +5.30(+5.86%)
Oct 02, 2008 90.50 90.50 90.50 90.50 31 +2.55(+2.90%)
Oct 01, 2008 87.95 87.95 87.85 87.95 305 +0.65(+0.74%)
Sep 30, 2008 87.30 87.30 86.22 87.30 24,515 -7.25(-7.67%)
Sep 29, 2008 94.55 94.55 94.55 94.55 0 +0.00(+0.00%)
Sep 26, 2008 94.55 95.05 94.45 94.55 390 +3.65(+4.02%)
Sep 24, 2008 90.90 90.90 90.90 90.90 0 +0.00(+0.00%)
Sep 23, 2008 97.54 90.90 90.90 90.90 40 -6.64(-6.81%)
Sep 22, 2008 97.54 97.54 97.54 1,132 +0.00(+0.00%)
Sep 19, 2008 97.54 97.54 97.54 97.54 140 +13.64(+16.26%)
Sep 18, 2008 83.90 83.90 81.90 83.90 317 +7.48(+9.78%)
Sep 17, 2008 76.42 76.58 76.42 76.42 60,000 -2.33(-2.95%)
Sep 16, 2008 78.75 78.75 78.75 78.75 19 -3.60(-4.37%)
Sep 15, 2008 82.35 82.35 82.35 82.35 64 -8.35(-9.21%)
Sep 12, 2008 90.70 90.70 90.40 90.70 832 +2.45(+2.78%)
Sep 11, 2008 88.25 88.25 87.65 88.25 91 -3.35(-3.66%)
Sep 10, 2008 91.60 93.50 91.60 91.60 1,548 -6.25(-6.39%)
Sep 09, 2008 97.85 97.85 97.85 97.85 4,864 +1.90(+1.98%)
Sep 08, 2008 95.95 95.95 95.95 95.95 294 +3.55(+3.84%)
Aug 28, 2008 92.40 92.40 92.40 0 +0.00(+0.00%)
Aug 27, 2008 92.40 92.40 92.40 92.40 100 -0.70(-0.75%)
Aug 26, 2008 93.10 93.10 93.10 0 +0.00(+0.00%)
Aug 25, 2008 93.10 93.10 92.25 93.10 40 +2.65(+2.93%)
Aug 20, 2008 90.45 90.45 90.45 0 +0.00(+0.00%)
Aug 19, 2008 102.75 90.45 90.45 90.45 100 -12.30(-11.97%)
Aug 13, 2008 102.75 102.75 102.75 102.75 5,000 +0.00(+0.00%)
Aug 12, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Aug 11, 2008 102.75 102.75 102.75 0 +0.00(+0.00%)
Aug 08, 2008 102.75 102.75 102.75 102.75 505 +0.75(+0.74%)
Aug 07, 2008 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Aug 06, 2008 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Aug 05, 2008 102.00 102.00 102.00 102.00 10 +8.20(+8.74%)
Aug 04, 2008 93.80 93.80 93.80 93.80 0 +0.00(+0.00%)
Aug 01, 2008 93.80 93.80 93.80 93.80 270 +3.80(+4.22%)
Jul 31, 2008 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Jul 30, 2008 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Jul 29, 2008 90.00 90.00 90.00 90.00 660 -5.00(-5.26%)
Jul 28, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jul 25, 2008 95.00 95.25 95.00 95.00 495 -4.00(-4.04%)
Jul 24, 2008 99.00 99.00 99.00 99.00 1,174 +19.00(+23.75%)
Jul 23, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 22, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 21, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 18, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 17, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 16, 2008 80.00 80.00 80.00 80.00 200 -1.50(-1.84%)
Jul 15, 2008 81.50 81.75 81.50 81.50 194 +1.50(+1.88%)
Jul 14, 2008 80.00 80.00 80.00 80.00 0 +0.00(+0.00%)
Jul 11, 2008 80.00 80.00 80.00 80.00 743 -5.40(-6.32%)
Jul 10, 2008 85.40 85.90 85.40 85.40 11,611 -0.70(-0.81%)
Jul 09, 2008 86.10 86.10 86.10 86.10 994 -1.15(-1.32%)
Jul 08, 2008 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Jul 07, 2008 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Jul 04, 2008 87.25 87.25 87.25 87.25 100 +0.00(+0.00%)
Jul 03, 2008 87.25 87.25 87.25 87.25 100 -0.10(-0.11%)
Jul 02, 2008 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jul 01, 2008 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jun 30, 2008 87.35 87.35 87.35 87.35 70 -2.90(-3.21%)
Jun 27, 2008 90.25 90.25 90.25 90.25 869 +0.00(+0.00%)
Jun 26, 2008 90.25 90.25 90.25 90.25 1,132 +0.20(+0.22%)
Jun 25, 2008 90.05 90.05 90.05 90.05 986 +4.05(+4.71%)
Jun 24, 2008 86.00 87.00 86.00 86.00 730 -2.74(-3.09%)
Jun 23, 2008 88.74 88.74 88.74 88.74 0 +0.00(+0.00%)
Jun 20, 2008 88.74 88.74 88.74 88.74 331 -4.91(-5.24%)
Jun 19, 2008 93.65 93.65 93.65 93.65 0 +0.00(+0.00%)
Jun 18, 2008 93.65 93.65 93.65 93.65 0 +0.00(+0.00%)
Jun 17, 2008 93.65 93.65 93.65 93.65 225 +3.90(+4.35%)
Jun 16, 2008 89.75 89.75 89.75 89.75 560 +1.40(+1.58%)
Jun 13, 2008 88.35 88.35 88.35 88.35 255 -1.20(-1.34%)
Jun 12, 2008 89.55 89.55 89.55 89.55 0 +0.00(+0.00%)
Jun 11, 2008 89.55 89.55 89.25 89.55 90 -2.30(-2.50%)
Jun 10, 2008 91.85 91.85 91.85 91.85 2,000 -3.35(-3.52%)
Jun 09, 2008 95.20 95.20 95.20 95.20 0 +0.00(+0.00%)
Jun 06, 2008 95.20 95.20 95.20 95.20 94 -1.20(-1.25%)
Jun 05, 2008 96.40 96.40 96.40 96.40 220 -2.39(-2.42%)
Jun 04, 2008 98.79 98.79 97.00 98.79 777 -4.46(-4.32%)
Jun 03, 2008 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jun 02, 2008 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
May 30, 2008 101.00 103.25 103.25 103.25 100 +2.25(+2.23%)
May 29, 2008 101.00 101.00 101.00 101.00 100 -2.50(-2.42%)
May 28, 2008 103.50 103.50 103.50 103.50 200 -1.00(-0.96%)
May 27, 2008 104.50 104.50 104.50 104.50 0 +0.00(+0.00%)
May 26, 2008 104.50 104.50 104.50 104.50 300 +0.00(+0.00%)
May 23, 2008 104.50 104.50 104.50 104.50 300 -1.50(-1.42%)
May 22, 2008 106.00 106.00 106.00 106.00 700 +0.26(+0.24%)
May 21, 2008 105.74 105.95 105.74 105.74 1,200 -3.80(-3.47%)
May 20, 2008 109.55 109.55 109.55 109.55 0 +0.00(+0.00%)
May 19, 2008 110.65 109.55 108.50 109.55 1,134 -1.10(-1.00%)
May 16, 2008 110.65 110.65 110.65 110.65 0 +0.00(+0.00%)
May 15, 2008 110.65 110.65 110.65 110.65 0 +0.00(+0.00%)
May 14, 2008 111.00 110.65 110.65 110.65 50 -0.35(-0.32%)
May 13, 2008 111.00 111.00 111.00 111.00 200 -8.00(-6.72%)
May 12, 2008 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
May 09, 2008 119.00 119.00 119.00 119.00 15,292 +0.00(+0.00%)
May 08, 2008 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
May 07, 2008 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
May 06, 2008 119.00 119.00 119.00 119.00 150 +2.00(+1.71%)
May 05, 2008 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
May 02, 2008 117.00 117.00 117.00 117.00 0 +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.