Recent Quotes (30 days)

You have no recent quotes
chg | %

Societe Generale SA (ADR) historical prices

   Watch this stock

Historical chart

    10.36 
    8.87 
    7.39 
 Mar 29, 2016 Mar 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2017 10.12 10.25 10.12 10.25 332,210
Mar 24, 2017 10.22 10.27 10.12 10.22 45,054
Mar 23, 2017 10.22 10.27 10.12 10.19 60,259
Mar 22, 2017 10.12 10.25 10.07 10.12 131,004
Mar 21, 2017 10.42 10.47 10.15 10.15 548,132
Mar 20, 2017 10.06 10.09 9.95 9.95 81,893
Mar 17, 2017 10.19 10.20 10.05 10.11 705,455
Mar 16, 2017 10.20 10.20 10.02 10.16 1,401,958
Mar 15, 2017 9.94 10.02 9.91 10.01 112,323
Mar 14, 2017 9.98 9.98 9.86 9.93 115,919
Mar 13, 2017 10.12 10.18 10.11 10.12 76,892
Mar 10, 2017 10.08 10.21 10.05 10.19 1,019,864
Mar 9, 2017 9.88 9.95 9.80 9.80 354,055
Mar 8, 2017 9.71 9.74 9.59 9.59 709,985
Mar 7, 2017 9.44 9.55 9.39 9.48 76,244
Mar 6, 2017 9.64 9.64 9.51 9.54 58,692
Mar 3, 2017 9.68 9.75 9.65 9.73 242,840
Mar 2, 2017 9.26 9.30 9.18 9.19 85,388
Mar 1, 2017 9.19 9.30 9.17 9.24 251,739
Feb 28, 2017 8.82 8.89 8.81 8.85 81,117
Feb 27, 2017 8.78 8.83 8.76 8.80 59,557
Feb 24, 2017 8.62 8.74 8.62 8.74 110,244
Feb 23, 2017 8.92 8.93 8.78 8.83 84,977
Feb 22, 2017 8.59 8.85 8.56 8.83 231,436
Feb 21, 2017 8.87 8.87 8.76 8.78 165,068
Feb 17, 2017 8.96 8.98 8.91 8.97 749,885
Feb 16, 2017 9.34 9.35 9.20 9.22 1,289,645
Feb 15, 2017 9.16 9.21 9.14 9.20 9,479,416
Feb 14, 2017 8.98 9.10 8.96 9.06 3,948,591
Feb 13, 2017 9.09 9.13 8.98 8.99 484,287