Societe Generale (OP: SCGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2019 | 31.36 | 31.36 | 31.36 | 0 | +1.31(+4.36%) | |
| Apr 25, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 200 | -0.55(-1.80%) |
| Apr 24, 2019 | 30.77 | 30.77 | 30.60 | 30.60 | 6,000 | -2.40(-7.27%) |
| Apr 17, 2019 | 33.00 | 33.00 | 33.00 | 0 | +0.20(+0.61%) | |
| Apr 16, 2019 | 32.10 | 32.80 | 32.10 | 32.80 | 150 | +0.75(+2.34%) |
| Apr 15, 2019 | 32.05 | 32.05 | 32.05 | 32.05 | 600 | +0.02(+0.06%) |
| Apr 12, 2019 | 32.03 | 32.03 | 32.03 | 32.03 | 100 | +1.19(+3.86%) |
| Apr 11, 2019 | 29.53 | 30.84 | 29.53 | 30.84 | 10,591 | -0.01(-0.03%) |
| Apr 09, 2019 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 30.85 | 30.85 | 30.85 | 0 | +0.20(+0.65%) | |
| Apr 03, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 50 | +0.35(+1.16%) |
| Apr 02, 2019 | 29.35 | 30.30 | 29.30 | 30.30 | 556 | +0.08(+0.26%) |
| Apr 01, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 50 | +1.87(+6.60%) |
| Mar 29, 2019 | 29.44 | 29.44 | 28.35 | 28.35 | 700 | -1.42(-4.77%) |
| Mar 27, 2019 | 29.77 | 29.77 | 29.77 | 0 | +0.62(+2.13%) | |
| Mar 26, 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 500 | +0.90(+3.19%) |
| Mar 25, 2019 | 28.69 | 28.69 | 28.25 | 28.25 | 9,112 | -1.40(-4.72%) |
| Mar 21, 2019 | 29.65 | 29.65 | 29.65 | 0 | -2.19(-6.88%) | |
| Mar 19, 2019 | 31.84 | 31.84 | 31.84 | 0 | +0.52(+1.66%) | |
| Mar 18, 2019 | 31.32 | 31.32 | 31.32 | 31.32 | 1,000 | +1.98(+6.75%) |
| Mar 12, 2019 | 29.34 | 29.34 | 29.34 | 0 | +0.09(+0.31%) | |
| Mar 07, 2019 | 29.25 | 29.25 | 29.25 | 0 | -1.40(-4.57%) | |
| Mar 06, 2019 | 30.38 | 30.65 | 30.38 | 30.65 | 2,000 | +0.30(+0.99%) |
| Mar 05, 2019 | 30.35 | 30.35 | 30.35 | 30.35 | 1,000 | +0.00(+0.00%) |
| Mar 01, 2019 | 30.35 | 30.35 | 30.35 | 0 | -0.03(-0.10%) | |
| Feb 28, 2019 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | +0.63(+2.12%) |
| Feb 27, 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 422 | +0.45(+1.54%) |
| Feb 25, 2019 | 29.30 | 29.30 | 29.30 | 0 | +0.75(+2.63%) | |
| Feb 22, 2019 | 28.30 | 28.55 | 28.30 | 28.55 | 2,000 | +0.30(+1.06%) |
| Feb 20, 2019 | 28.25 | 28.25 | 28.25 | 0 | -0.10(-0.35%) | |
| Feb 19, 2019 | 28.20 | 28.35 | 28.20 | 28.35 | 4,000 | +0.75(+2.72%) |
| Feb 15, 2019 | 27.10 | 27.62 | 27.10 | 27.60 | 8,600 | +0.21(+0.77%) |
| Feb 14, 2019 | 27.39 | 27.39 | 27.39 | 27.39 | 5,548 | +0.32(+1.16%) |
| Feb 13, 2019 | 27.20 | 27.20 | 27.07 | 27.07 | 1,520 | +0.27(+0.99%) |
| Feb 11, 2019 | 26.81 | 26.81 | 26.81 | 0 | -0.45(-1.64%) | |
| Feb 08, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 120,558 | -0.83(-2.94%) |
| Feb 07, 2019 | 29.40 | 29.40 | 28.08 | 28.08 | 5,797 | -2.22(-7.32%) |
| Feb 06, 2019 | 29.93 | 30.30 | 29.93 | 30.30 | 11,400 | +0.90(+3.06%) |
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.
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.