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 (%)
Feb 27, 2015 9.270 9.330 9.208 9.330 53,964 +0.17(+1.86%)
Feb 26, 2015 9.200 9.200 9.160 9.160 362,700 -0.08(-0.87%)
Feb 25, 2015 9.170 9.260 9.120 9.240 796,179 -0.08(-0.85%)
Feb 24, 2015 9.240 9.350 9.218 9.319 90,863 +0.11(+1.18%)
Feb 23, 2015 9.180 9.210 9.150 9.210 96,243 -0.25(-2.64%)
Feb 20, 2015 9.080 9.470 9.060 9.460 117,514 +0.29(+3.16%)
Feb 19, 2015 9.172 9.220 9.080 9.170 63,427 -0.05(-0.54%)
Feb 18, 2015 9.114 9.230 9.080 9.220 94,339 +0.30(+3.36%)
Feb 17, 2015 8.892 8.960 8.770 8.920 65,405 +0.09(+1.02%)
Feb 13, 2015 8.830 8.830 8.830 0 +0.26(+3.03%)
Feb 12, 2015 8.470 8.570 8.440 8.570 168,018 +0.28(+3.38%)
Feb 11, 2015 8.262 8.330 8.201 8.290 721,113 -0.11(-1.25%)
Feb 10, 2015 8.400 8.410 8.260 8.395 435,391 +0.09(+1.08%)
Feb 09, 2015 8.202 8.350 8.202 8.305 779,936 -0.11(-1.25%)
Feb 06, 2015 8.482 8.550 8.370 8.410 750,546 -0.10(-1.12%)
Feb 05, 2015 8.432 8.530 8.390 8.505 47,890 +0.14(+1.61%)
Feb 04, 2015 8.472 8.550 8.370 8.370 211,063 -0.37(-4.23%)
Feb 03, 2015 8.580 8.750 8.580 8.740 136,378 +0.44(+5.30%)
Feb 02, 2015 8.046 8.300 7.980 8.300 242,498 +0.23(+2.79%)
Jan 30, 2015 8.140 8.190 8.030 8.075 124,676 -0.23(-2.76%)
Jan 29, 2015 8.190 8.320 8.120 8.304 184,905 +0.28(+3.54%)
Jan 28, 2015 8.285 8.290 8.010 8.020 169,329 -0.51(-5.92%)
Jan 27, 2015 8.460 8.550 8.400 8.525 166,212 -0.15(-1.79%)
Jan 26, 2015 8.598 8.700 8.580 8.680 202,196 +0.19(+2.24%)
Jan 23, 2015 8.490 8.605 8.460 8.490 333,540 -0.37(-4.12%)
Jan 22, 2015 8.720 8.890 8.680 8.855 260,590 +0.30(+3.51%)
Jan 21, 2015 8.350 8.580 8.340 8.555 432,541 +0.15(+1.85%)
Jan 20, 2015 8.464 8.490 8.360 8.400 429,886 +0.44(+5.46%)
Jan 16, 2015 7.965 7.965 7.965 0 +0.09(+1.21%)
Jan 15, 2015 7.800 7.870 129,299 -0.07(-0.88%)
Jan 14, 2015 7.860 7.990 7.850 7.940 128,906 +0.09(+1.15%)
Jan 13, 2015 7.850 595,148 -0.03(-0.32%)
Jan 12, 2015 7.900 7.932 7.750 7.875 283,643 -0.08(-0.94%)
Jan 09, 2015 7.970 8.024 7.750 7.950 181,737 +0.09(+1.15%)
Jan 08, 2015 7.790 8.000 7.790 7.860 149,234 +0.02(+0.26%)
Jan 07, 2015 7.860 7.890 7.670 7.840 200,887 -0.04(-0.51%)
Jan 06, 2015 8.030 8.070 7.810 7.880 139,240 -0.23(-2.84%)
Jan 05, 2015 8.136 8.140 7.990 8.110 171,472 -0.36(-4.23%)
Jan 02, 2015 8.620 8.620 8.400 8.468 100,316 +0.15(+1.78%)
Dec 31, 2014 8.320 8.320 8.320 0 -0.07(-0.83%)
Dec 30, 2014 8.570 8.570 8.370 8.390 146,507 -0.15(-1.76%)
Dec 29, 2014 8.390 8.570 8.370 8.540 294,910 -0.10(-1.16%)
Dec 26, 2014 8.560 8.720 8.560 8.640 119,361 +0.04(+0.52%)
Dec 24, 2014 8.595 8.595 8.595 0 +0.01(+0.06%)
Dec 23, 2014 8.572 8.610 8.528 8.590 449,950 +0.16(+1.90%)
Dec 22, 2014 8.476 8.500 8.420 8.430 235,278 -0.01(-0.06%)
Dec 19, 2014 8.420 8.500 8.350 8.435 167,411 -0.24(-2.77%)
Dec 18, 2014 8.654 8.690 8.560 8.675 244,009 +0.25(+2.91%)
Dec 17, 2014 8.220 8.520 8.200 8.430 1,079,595 +0.13(+1.63%)
Dec 16, 2014 8.510 8.295 549,843 -0.22(-2.64%)
Dec 15, 2014 8.780 8.808 8.440 8.520 223,171 -0.13(-1.56%)
Dec 12, 2014 8.875 8.930 8.650 8.655 262,744 -0.22(-2.48%)
Dec 11, 2014 9.016 9.090 8.850 8.875 291,549 -0.13(-1.50%)
Dec 10, 2014 9.226 9.226 8.960 9.010 520,543 -0.30(-3.22%)
Dec 09, 2014 9.204 9.360 9.204 9.310 510,767 -0.18(-1.90%)
Dec 08, 2014 9.575 9.610 9.450 9.490 286,325 -0.20(-2.04%)
Dec 05, 2014 9.660 9.737 9.620 9.688 365,997 +0.18(+1.87%)
Dec 04, 2014 9.470 9.650 9.430 9.510 95,256 -0.17(-1.72%)
Dec 03, 2014 9.720 9.755 9.630 9.676 136,621 -0.05(-0.47%)
Dec 02, 2014 9.710 9.760 9.680 9.722 96,602 -0.17(-1.70%)
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.