Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Societe Generale (OP: SCGLF )

24.86 -0.45 (-1.76%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 13, 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 28, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 27, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 26, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 25, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 24, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 21, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 20, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 19, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 18, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 17, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 14, 2004 78.00 78.00 78.00 78.00 120 +0.00(+0.00%)
May 13, 2004 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 12, 2004 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 11, 2004 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
May 10, 2004 83.00 78.00 78.00 78.00 120 -5.00(-6.02%)
May 07, 2004 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
May 06, 2004 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
May 05, 2004 83.00 83.00 83.00 83.00 300 +0.00(+0.00%)
May 04, 2004 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
May 03, 2004 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Apr 30, 2004 83.00 83.00 83.00 83.00 0 -3.81(-4.39%)
Apr 29, 2004 86.81 86.81 86.81 86.81 0 +0.00(+0.00%)
Apr 28, 2004 86.81 86.81 86.81 86.81 0 +0.00(+0.00%)
Apr 27, 2004 86.81 86.81 86.81 86.81 0 +0.00(+0.00%)
Apr 26, 2004 87.70 87.82 86.81 86.81 17,987 -0.89(-1.01%)
Apr 23, 2004 85.25 87.70 87.70 87.70 18,349 +2.45(+2.88%)
Apr 22, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 21, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 20, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 19, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 16, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 15, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 14, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 13, 2004 85.25 85.25 85.25 85.25 1,400 +0.00(+0.00%)
Apr 12, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 08, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 07, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 06, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 05, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 02, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Apr 01, 2004 85.25 85.25 85.25 85.25 0 +0.00(+0.00%)
Mar 31, 2004 83.60 85.25 85.25 85.25 185 +1.65(+1.97%)
Mar 30, 2004 83.60 83.60 83.60 83.60 0 +0.00(+0.00%)
Mar 29, 2004 83.25 83.60 83.36 83.60 7,696 +0.35(+0.42%)
Mar 26, 2004 82.70 83.25 82.71 83.25 7,860 +0.55(+0.67%)
Mar 25, 2004 89.70 82.70 82.70 82.70 400 -7.00(-7.80%)
Mar 24, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 23, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 22, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 19, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 18, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 17, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 16, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 15, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 12, 2004 89.70 89.70 88.43 89.70 800 +0.00(+0.00%)
Mar 11, 2004 89.70 89.70 89.70 89.70 800 +0.00(+0.00%)
Mar 10, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 09, 2004 89.70 89.70 89.70 89.70 0 +0.00(+0.00%)
Mar 08, 2004 89.70 89.70 89.70 89.70 0 +0.93(+1.05%)
Mar 05, 2004 88.77 88.77 88.77 88.77 12,000 +0.00(+0.00%)
Mar 04, 2004 87.51 88.77 88.77 88.77 12,000 +1.26(+1.44%)
Mar 03, 2004 87.51 87.51 87.51 87.51 0 +0.00(+0.00%)
Mar 02, 2004 87.51 87.51 87.51 87.51 0 +0.00(+0.00%)
Mar 01, 2004 89.25 87.51 87.51 87.51 200 -4.10(-4.48%)
Feb 27, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 26, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 25, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 24, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 23, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 20, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 19, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 18, 2004 91.61 91.61 91.61 91.61 400 +0.00(+0.00%)
Feb 17, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 13, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 12, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 11, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 10, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 09, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 06, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 05, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 04, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 03, 2004 91.61 91.61 91.61 91.61 0 +0.00(+0.00%)
Feb 02, 2004 91.69 91.61 91.61 91.61 400 -0.07(-0.08%)
Jan 30, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 29, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 28, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 27, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 26, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 23, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 22, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 21, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 20, 2004 91.69 91.69 91.69 91.69 480 +0.00(+0.00%)
Jan 16, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 15, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 14, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 13, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 12, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 09, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 08, 2004 91.69 91.69 91.69 91.69 0 +0.00(+0.00%)
Jan 07, 2004 91.69 91.69 91.69 91.69 0 +6.94(+8.19%)
Dec 31, 2003 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
Dec 30, 2003 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
Dec 29, 2003 84.75 84.75 84.75 84.75 0 +0.00(+0.00%)
Dec 26, 2003 85.50 84.75 84.75 84.75 1,200 -0.75(-0.88%)
Dec 24, 2003 85.50 85.50 85.50 85.50 1,000 +0.00(+0.00%)
Dec 23, 2003 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 22, 2003 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Dec 19, 2003 83.00 85.50 85.50 85.50 375 +2.50(+3.01%)
Dec 18, 2003 83.00 83.00 83.00 83.00 0 -2.36(-2.76%)
Dec 17, 2003 85.36 85.36 85.36 85.36 0 +0.84(+1.00%)
Dec 16, 2003 84.51 84.51 84.51 84.51 0 +1.69(+2.04%)
Dec 15, 2003 82.82 82.82 82.82 82.82 0 +0.00(+0.00%)
Dec 12, 2003 82.82 82.82 82.82 82.82 0 +0.25(+0.31%)
Dec 11, 2003 82.57 82.57 82.57 82.57 0 -0.91(-1.09%)
Dec 10, 2003 83.48 83.48 83.48 83.48 0 -1.15(-1.35%)
Dec 09, 2003 84.63 84.63 84.63 84.63 0 +0.00(+0.00%)
Dec 08, 2003 84.63 84.63 84.63 84.63 0 +0.00(+0.00%)
Dec 05, 2003 84.63 84.63 84.63 84.63 0 +0.00(+0.00%)
Dec 04, 2003 84.63 84.63 84.63 84.63 0 +6.05(+7.70%)
Dec 03, 2003 78.58 78.58 78.58 78.58 0 +0.00(+0.00%)
Dec 02, 2003 78.58 78.58 78.58 78.58 0 +0.00(+0.00%)
Dec 01, 2003 78.58 78.58 78.58 78.58 0 +0.00(+0.00%)
Nov 28, 2003 78.58 78.58 78.58 78.58 0 +0.00(+0.00%)
Nov 26, 2003 78.58 78.58 78.58 78.58 0 +0.00(+0.00%)
Nov 25, 2003 78.58 78.58 78.58 78.58 0 +2.62(+3.45%)
Nov 24, 2003 75.95 75.95 75.95 75.95 0 +0.00(+0.00%)
Nov 21, 2003 75.95 75.95 75.95 75.95 0 +0.00(+0.00%)
Nov 20, 2003 75.95 75.95 75.95 75.95 0 +0.00(+0.00%)
Nov 19, 2003 75.95 75.95 75.95 75.95 0 +0.00(+0.00%)
Nov 18, 2003 75.95 75.95 75.95 75.95 0 -2.54(-3.24%)
Nov 17, 2003 78.50 78.50 78.50 78.50 0 +1.69(+2.20%)
Nov 14, 2003 76.81 76.81 76.81 76.81 0 +0.72(+0.94%)
Nov 13, 2003 76.09 76.09 76.09 76.09 0 +0.91(+1.21%)
Nov 12, 2003 75.18 75.18 75.18 75.18 0 -2.67(-3.43%)
Nov 11, 2003 77.85 77.85 77.85 77.85 0 +0.00(+0.00%)
Nov 10, 2003 77.85 77.85 77.85 77.85 0 +2.07(+2.73%)
Nov 07, 2003 75.78 75.78 75.78 75.78 0 +2.75(+3.76%)
Nov 06, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Nov 05, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Nov 04, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Nov 03, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Oct 31, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Oct 30, 2003 73.03 73.03 73.03 73.03 0 +0.00(+0.00%)
Oct 29, 2003 73.03 73.03 73.03 73.03 0 -1.28(-1.72%)
Oct 28, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 27, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 24, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 23, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 22, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 21, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 20, 2003 74.31 74.31 74.31 74.31 0 +0.00(+0.00%)
Oct 17, 2003 74.31 74.31 74.31 74.31 0 -0.19(-0.25%)
Oct 16, 2003 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 15, 2003 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 14, 2003 74.50 74.50 74.50 74.50 0 +1.28(+1.74%)
Oct 13, 2003 73.22 73.22 73.22 73.22 0 +0.00(+0.00%)
Oct 10, 2003 73.22 73.22 73.22 73.22 0 +4.89(+7.15%)
Oct 09, 2003 68.34 68.34 68.34 68.34 0 +0.00(+0.00%)
Oct 08, 2003 68.34 68.34 68.34 68.34 0 +0.00(+0.00%)
Oct 07, 2003 68.34 68.34 68.34 68.34 0 +0.00(+0.00%)
Oct 06, 2003 68.34 68.34 68.34 68.34 0 +0.00(+0.00%)
Oct 03, 2003 68.34 68.34 68.34 68.34 0 +0.00(+0.00%)
Oct 02, 2003 68.34 68.34 68.34 68.34 0 +1.88(+2.83%)
Oct 01, 2003 66.45 66.45 66.45 66.45 0 -0.41(-0.61%)
Sep 30, 2003 66.86 66.86 66.86 66.86 0 -0.90(-1.33%)
Sep 29, 2003 67.76 67.76 67.76 67.76 0 +0.32(+0.47%)
Sep 26, 2003 67.44 67.44 67.44 67.44 0 -0.56(-0.82%)
Sep 25, 2003 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Sep 24, 2003 68.00 68.00 68.00 68.00 0 -0.08(-0.12%)
Sep 23, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 22, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 19, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 18, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 17, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 16, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 15, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 12, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 11, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 10, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 09, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 08, 2003 68.08 68.08 68.08 68.08 0 +0.00(+0.00%)
Sep 05, 2003 68.08 68.08 68.08 68.08 0 +2.58(+3.94%)
Sep 04, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Sep 03, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Sep 02, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Aug 29, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Aug 28, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Aug 27, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Aug 26, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Aug 25, 2003 65.50 65.50 65.50 65.50 0 -5.10(-7.22%)
Aug 22, 2003 70.60 70.60 70.60 70.60 0 +0.00(+0.00%)
Aug 19, 2003 70.60 70.60 70.60 70.60 0 -1.58(-2.19%)
Aug 18, 2003 72.18 72.18 72.18 72.18 0 +0.00(+0.00%)
Aug 15, 2003 72.18 72.18 72.18 72.18 0 +2.43(+3.49%)
Aug 14, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 13, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 12, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 11, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 08, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 07, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 06, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 05, 2003 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 04, 2003 69.75 69.75 69.75 69.75 0 +5.15(+7.97%)
Aug 01, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 31, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 30, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 29, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 28, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 25, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 24, 2003 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Jul 23, 2003 64.60 64.60 64.60 64.60 0 -2.77(-4.11%)
Jul 22, 2003 67.37 67.37 67.37 67.37 0 +0.00(+0.00%)
Jul 21, 2003 67.37 67.37 67.37 67.37 0 +0.00(+0.00%)
Jul 18, 2003 67.37 67.37 67.37 67.37 0 +0.00(+0.00%)
Jul 17, 2003 67.37 67.37 67.37 67.37 0 +0.00(+0.00%)
Jul 16, 2003 67.37 67.37 67.37 67.37 0 +0.62(+0.93%)
Jul 15, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 14, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 11, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 10, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 09, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 08, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 07, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 03, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 02, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jul 01, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 30, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 27, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 26, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 25, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 24, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 23, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 20, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 19, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 18, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 17, 2003 66.75 66.75 66.75 66.75 0 +0.00(+0.00%)
Jun 16, 2003 66.75 66.75 66.75 66.75 0 +6.22(+10.27%)
Jun 13, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 12, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 11, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 10, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 09, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 06, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 05, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 04, 2003 60.53 60.53 60.53 60.53 0 +0.00(+0.00%)
Jun 03, 2003 60.53 60.53 60.53 60.53 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.