Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 30, 2020 2.730 2.790 2.710 2.760 541,600 +0.05(+1.85%)
Oct 29, 2020 2.660 2.730 2.635 2.710 258,388 +0.01(+0.37%)
Oct 28, 2020 2.700 2.745 2.685 2.700 233,536 -0.13(-4.59%)
Oct 27, 2020 2.950 2.950 2.820 2.830 119,076 -0.18(-5.98%)
Oct 26, 2020 3.040 3.040 2.980 3.010 59,251 -0.05(-1.47%)
Oct 23, 2020 3.070 3.076 3.035 3.055 53,300 +0.06(+1.83%)
Oct 22, 2020 2.950 3.020 2.940 3.000 119,357 +0.05(+1.69%)
Oct 21, 2020 2.985 3.040 2.950 2.950 1,338,392 -0.03(-1.01%)
Oct 20, 2020 2.990 3.040 2.980 2.980 456,804 +0.07(+2.41%)
Oct 19, 2020 2.880 2.940 2.850 2.910 143,062 +0.08(+2.65%)
Oct 16, 2020 2.790 2.850 2.780 2.835 67,300 +0.02(+0.89%)
Oct 15, 2020 2.700 2.810 2.700 2.810 115,998 -0.06(-2.09%)
Oct 14, 2020 2.940 2.950 2.870 2.870 131,216 +0.00(+0.00%)
Oct 13, 2020 2.940 2.940 2.830 2.870 225,871 -0.16(-5.18%)
Oct 12, 2020 2.933 3.040 2.933 3.027 239,692 +0.09(+2.95%)
Oct 09, 2020 2.967 3.010 2.940 2.940 102,600 -0.03(-1.01%)
Oct 08, 2020 2.950 3.000 2.950 2.970 133,381 +0.06(+2.06%)
Oct 07, 2020 2.960 2.970 2.900 2.910 178,467 +0.10(+3.56%)
Oct 06, 2020 2.800 2.910 2.800 2.810 462,827 +0.08(+2.93%)
Oct 05, 2020 2.630 2.740 2.630 2.730 181,022 +0.09(+3.41%)
Oct 02, 2020 2.590 2.640 2.580 2.640 267,500 +0.02(+0.76%)
Oct 01, 2020 2.630 2.641 2.600 2.620 133,494 -0.08(-2.96%)
Sep 30, 2020 2.680 2.710 2.675 2.700 285,773 +0.10(+3.85%)
Sep 29, 2020 2.550 2.650 2.550 2.600 770,041 -0.12(-4.41%)
Sep 28, 2020 2.590 2.720 2.590 2.720 410,323 +0.15(+5.84%)
Sep 25, 2020 2.550 2.590 2.530 2.570 745,600 -0.06(-2.28%)
Sep 24, 2020 2.600 2.670 2.590 2.630 563,664 -0.02(-0.94%)
Sep 23, 2020 2.760 2.760 2.640 2.655 546,656 -0.09(-3.10%)
Sep 22, 2020 2.830 2.830 2.705 2.740 480,273 -0.03(-1.08%)
Sep 21, 2020 2.890 2.890 2.720 2.770 514,162 -0.19(-6.42%)
Sep 18, 2020 2.990 3.000 2.940 2.960 214,100 -0.09(-2.95%)
Sep 17, 2020 3.050 3.070 3.020 3.050 208,986 +0.05(+1.67%)
Sep 16, 2020 3.010 3.050 2.930 3.000 410,692 -0.04(-1.32%)
Sep 15, 2020 3.070 3.070 3.020 3.040 224,830 -0.01(-0.33%)
Sep 14, 2020 3.150 3.150 3.050 3.050 1,142,309 +0.06(+2.01%)
Sep 11, 2020 3.020 3.060 2.980 2.990 130,500 -0.08(-2.61%)
Sep 10, 2020 3.120 3.135 3.050 3.070 162,545 -0.00(-0.05%)
Sep 09, 2020 3.060 3.093 3.045 3.072 122,764 +0.05(+1.54%)
Sep 08, 2020 3.140 3.140 3.000 3.025 170,167 -0.20(-6.06%)
Sep 04, 2020 3.190 3.250 3.150 3.220 279,700 +0.21(+6.98%)
Sep 03, 2020 3.132 3.132 2.997 3.010 100,884 -0.03(-0.99%)
Sep 02, 2020 3.050 3.050 3.000 3.040 103,455 -0.06(-1.94%)
Sep 01, 2020 3.140 3.190 3.070 3.100 122,199 -0.10(-3.06%)
Aug 31, 2020 3.270 3.380 3.190 3.198 100,133 -0.13(-3.96%)
Aug 28, 2020 3.300 3.340 3.290 3.330 54,800 +0.15(+4.72%)
Aug 27, 2020 3.210 3.215 3.170 3.180 41,497 -0.05(-1.55%)
Aug 26, 2020 3.220 3.260 3.220 3.230 36,963 +0.01(+0.31%)
Aug 25, 2020 3.260 3.260 3.190 3.220 60,066 +0.01(+0.16%)
Aug 24, 2020 3.140 3.230 3.140 3.215 120,246 +0.12(+4.05%)
Aug 21, 2020 3.060 3.100 3.050 3.090 53,500 -0.08(-2.52%)
Aug 20, 2020 3.140 3.180 3.140 3.170 48,507 -0.05(-1.55%)
Aug 19, 2020 3.200 3.270 3.170 3.220 128,895 +0.00(+0.00%)
Aug 18, 2020 3.270 3.270 3.190 3.220 245,957 -0.06(-1.83%)
Aug 17, 2020 3.290 3.296 3.255 3.280 150,339 +0.00(+0.00%)
Aug 14, 2020 3.300 3.300 3.200 3.280 82,600 -0.03(-0.83%)
Aug 13, 2020 3.330 3.350 3.290 3.308 236,422 +0.03(+0.84%)
Aug 12, 2020 3.400 3.400 3.280 3.280 514,609 +0.01(+0.46%)
Aug 11, 2020 3.300 3.330 3.260 3.265 129,298 +0.10(+3.00%)
Aug 10, 2020 3.150 3.200 3.145 3.170 156,400 +0.01(+0.32%)
Aug 07, 2020 3.150 3.160 3.050 3.160 223,100 +0.04(+1.28%)
Aug 06, 2020 3.080 3.150 3.070 3.120 142,062 -0.04(-1.27%)
Aug 05, 2020 3.170 3.190 3.140 3.160 96,006 -0.00(-0.08%)
Aug 04, 2020 3.120 3.180 3.120 3.163 149,802 +0.16(+5.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.