Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.000 +0.050 (+0.84%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 31, 2018 7.280 7.350 7.260 7.300 181,416 -0.00(-0.07%)
Oct 30, 2018 7.290 7.330 7.210 7.305 324,119 -0.02(-0.20%)
Oct 29, 2018 7.410 7.430 7.260 7.320 325,729 -0.05(-0.75%)
Oct 26, 2018 7.330 7.400 7.220 7.375 226,600 -0.04(-0.58%)
Oct 25, 2018 7.500 7.520 7.290 7.418 920,551 -0.01(-0.09%)
Oct 24, 2018 7.590 7.610 7.410 7.425 388,013 -0.34(-4.38%)
Oct 23, 2018 7.730 7.790 7.680 7.765 326,056 -0.05(-0.64%)
Oct 22, 2018 7.900 7.900 7.800 7.815 131,027 -0.15(-1.94%)
Oct 19, 2018 7.850 8.030 7.850 7.970 211,200 +0.01(+0.13%)
Oct 18, 2018 8.160 8.160 7.942 7.960 176,324 -0.18(-2.21%)
Oct 17, 2018 8.150 8.220 8.080 8.140 144,430 -0.07(-0.91%)
Oct 16, 2018 8.260 8.260 8.190 8.215 151,716 +0.00(+0.06%)
Oct 15, 2018 8.210 8.240 8.150 8.210 250,638 -0.10(-1.26%)
Oct 12, 2018 8.340 8.355 8.200 8.315 212,500 +0.01(+0.18%)
Oct 11, 2018 8.430 8.440 8.290 8.300 246,011 -0.04(-0.48%)
Oct 10, 2018 8.540 8.540 8.330 8.340 206,878 -0.02(-0.18%)
Oct 09, 2018 8.370 8.410 8.320 8.355 347,530 -0.05(-0.59%)
Oct 08, 2018 8.270 8.420 8.270 8.405 169,545 -0.09(-1.06%)
Oct 05, 2018 8.505 8.520 8.465 8.495 59,600 -0.07(-0.76%)
Oct 04, 2018 8.630 8.641 8.510 8.560 47,629 +0.03(+0.35%)
Oct 03, 2018 8.480 8.560 8.470 8.530 103,787 +0.04(+0.53%)
Oct 02, 2018 8.490 8.510 8.410 8.485 82,090 +0.00(+0.06%)
Oct 01, 2018 8.540 8.570 8.460 8.480 87,064 -0.12(-1.34%)
Sep 28, 2018 8.515 8.650 8.510 8.595 85,100 -0.28(-3.15%)
Sep 27, 2018 8.800 8.950 8.800 8.875 227,473 -0.10(-1.06%)
Sep 26, 2018 9.010 9.040 8.960 8.970 374,182 -0.02(-0.22%)
Sep 25, 2018 9.060 9.070 8.980 8.990 307,199 +0.06(+0.73%)
Sep 24, 2018 9.030 9.060 8.920 8.925 123,146 -0.01(-0.11%)
Sep 21, 2018 8.930 8.960 8.900 8.935 119,300 -0.01(-0.11%)
Sep 20, 2018 8.960 8.980 8.890 8.945 357,566 +0.24(+2.76%)
Sep 19, 2018 8.610 8.710 8.610 8.705 106,916 +0.14(+1.69%)
Sep 18, 2018 8.510 8.570 8.510 8.560 166,211 +0.05(+0.65%)
Sep 17, 2018 8.500 8.540 8.500 8.505 77,336 +0.15(+1.80%)
Sep 14, 2018 8.350 8.410 8.330 8.355 153,900 +0.01(+0.12%)
Sep 13, 2018 8.390 8.405 8.340 8.345 94,338 +0.16(+1.89%)
Sep 12, 2018 8.180 8.257 8.155 8.190 147,414 -0.12(-1.38%)
Sep 11, 2018 8.200 8.310 8.200 8.305 179,665 +0.02(+0.18%)
Sep 10, 2018 8.360 8.370 8.280 8.290 134,690 +0.07(+0.85%)
Sep 07, 2018 8.250 8.290 8.190 8.220 77,600 -0.19(-2.26%)
Sep 06, 2018 8.500 8.530 8.370 8.410 389,930 -0.03(-0.30%)
Sep 05, 2018 8.443 8.490 8.400 8.435 154,863 +0.13(+1.63%)
Sep 04, 2018 8.200 8.326 8.160 8.300 83,930 +0.08(+0.97%)
Aug 31, 2018 8.220 8.220 8.220 0 -0.12(-1.38%)
Aug 30, 2018 8.340 8.350 8.290 8.335 93,826 -0.14(-1.71%)
Aug 29, 2018 8.370 8.480 8.360 8.480 194,187 +0.02(+0.24%)
Aug 28, 2018 8.500 8.510 8.450 8.460 93,086 -0.02(-0.24%)
Aug 27, 2018 8.480 8.530 8.420 8.480 76,607 +0.05(+0.59%)
Aug 24, 2018 8.430 8.450 8.400 8.430 73,400 +0.11(+1.32%)
Aug 23, 2018 8.295 8.340 8.295 8.320 1,414,483 -0.06(-0.72%)
Aug 22, 2018 8.390 8.430 8.370 8.380 1,421,809 +0.09(+1.02%)
Aug 21, 2018 8.260 8.320 8.180 8.295 449,847 +0.20(+2.41%)
Aug 20, 2018 8.100 8.140 8.050 8.100 81,962 -0.02(-0.18%)
Aug 17, 2018 8.040 8.150 8.030 8.115 107,600 +0.02(+0.25%)
Aug 16, 2018 8.091 8.140 8.070 8.095 158,845 +0.04(+0.43%)
Aug 15, 2018 8.000 8.100 7.980 8.060 176,130 -0.05(-0.62%)
Aug 14, 2018 8.140 8.140 8.050 8.110 357,283 -0.07(-0.86%)
Aug 13, 2018 8.240 8.300 8.140 8.180 347,168 -0.06(-0.73%)
Aug 10, 2018 8.200 8.300 8.190 8.240 175,700 -0.35(-4.07%)
Aug 09, 2018 8.650 8.670 8.570 8.590 55,913 -0.15(-1.72%)
Aug 08, 2018 8.700 8.770 8.680 8.740 71,478 +0.02(+0.17%)
Aug 07, 2018 8.710 8.790 8.700 8.725 66,142 +0.07(+0.81%)
Aug 06, 2018 8.645 8.690 8.600 8.655 80,874 -0.08(-0.86%)
Aug 03, 2018 8.640 8.730 8.640 8.730 100,700 +0.04(+0.52%)
Aug 02, 2018 8.680 8.710 8.650 8.685 147,721 -0.23(-2.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.