Societe Generale (PK) (SCGLY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.984251968504 | 5.08 | 5.17 | 4.82 | 337593 | 5.06406356 | DR |
| 4 | 0.26 | 5.45073375262 | 4.77 | 5.17 | 4.72 | 429576 | 4.89851918 | DR |
| 12 | 0.16 | 3.28542094456 | 4.87 | 5.29 | 4.3 | 376478 | 4.86691721 | DR |
| 26 | -0.2899 | -5.4493505517 | 5.3199 | 6.11 | 4.3 | 418890 | 5.1360403 | DR |
| 52 | 0.15 | 3.0737704918 | 4.88 | 6.11 | 4.3 | 416798 | 5.03963357 | DR |
| 156 | -1.22 | -19.52 | 6.25 | 8.51 | 3.765 | 311290 | 5.09106924 | DR |
| 260 | -0.59 | -10.4982206406 | 5.62 | 8.51 | 2.47 | 309706 | 4.94456489 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 4.94 | -0.14 | -2.76 | 4.82 | 5.04 | 4.82 | 231486 |
| 1726867200 | 5.08 | -0.05 | -0.97 | 5.12 | 5.16 | 5.0743 | 295862 |
| 1726781220 | 5.13 | 0.07 | 1.38 | 5.09 | 5.17 | 5.09 | 410289 |
| 1726694460 | 5.0599999 | 0 | 0.00 | 5.07 | 5.14 | 5.04 | 528110 |
| 1726608240 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.0899 | 5.03 | 222219 |
| 1726521720 | 5.03 | 0.06 | 1.21 | 5 | 5.05 | 4.87 | 308383 |
| 1726262940 | 4.97 | 0.01 | 0.20 | 4.96 | 5 | 4.91 | 376947 |
| 1726176540 | 4.96 | 0.06 | 1.22 | 4.91 | 4.97 | 4.8701 | 312426 |
| 1726090140 | 4.9 | 0.04 | 0.82 | 4.87 | 4.9 | 4.765 | 738348 |
| 1726003500 | 4.86 | -0.04 | -0.82 | 4.89 | 4.9599 | 4.7924 | 312601 |
| 1725917160 | 4.9 | 0.02 | 0.41 | 4.87 | 4.9397 | 4.87 | 237483 |
| 1725658020 | 4.88 | -0.06 | -1.21 | 4.92 | 4.92 | 4.83 | 206485 |
| 1725571440 | 4.94 | 0.14 | 2.92 | 4.93 | 4.97 | 4.87 | 347524 |
| 1725485040 | 4.8 | 0.07 | 1.48 | 4.74 | 4.82 | 4.74 | 722635 |
| 1725398880 | 4.73 | -0.16 | -3.27 | 4.79 | 4.84 | 4.72 | 1503350 |
| 1725053340 | 4.89 | 0.07 | 1.45 | 4.87 | 4.89 | 4.835 | 270490 |
| 1724966400 | 4.82 | -0.01 | -0.21 | 4.84 | 4.86 | 4.8099999 | 219152 |
| 1724880360 | 4.83 | -0.06 | -1.23 | 4.85 | 4.9 | 4.8099999 | 237624 |
| 1724794080 | 4.89 | 0.11 | 2.30 | 4.7699999 | 4.93 | 4.7699999 | 680523 |
| 1724707740 | 4.78 | -0.06 | -1.24 | 4.9 | 4.9 | 4.78 | 306624 |
| 1724448480 | 4.84 | 0.09 | 1.89 | 4.7301 | 4.845 | 4.7301 | 239557 |
| 1724362140 | 4.75 | -0.03 | -0.63 | 4.7705 | 4.78 | 4.73 | 401879 |
| 1724275380 | 4.78 | 0.09 | 1.92 | 4.75 | 4.78 | 4.73 | 138655 |
| 1724188800 | 4.69 | -0.02 | -0.42 | 4.66 | 4.73 | 4.66 | 762930 |
| 1724102880 | 4.71 | 0.03 | 0.64 | 4.68 | 4.75 | 4.67 | 190825 |
| 1723843740 | 4.68 | 0.06 | 1.30 | 4.61 | 4.71 | 4.61 | 152831 |
| 1723756860 | 4.62 | 0.03 | 0.65 | 4.654 | 4.66 | 4.6 | 286100 |
| 1723670820 | 4.59 | 0.01 | 0.22 | 4.71 | 4.71 | 4.55 | 175206 |
| 1723584360 | 4.58 | 0.09 | 2.00 | 4.48 | 4.6 | 4.48 | 704198 |
| 1723497900 | 4.49 | -0.02 | -0.44 | 4.6 | 4.6 | 4.42 | 275136 |
| 1723238400 | 4.51 | 0 | 0.00 | 4.49 | 4.5199999 | 4.46 | 283967 |
| 1723152000 | 4.51 | 0.05 | 1.12 | 4.538 | 4.538 | 4.43 | 354852 |
| 1723065720 | 4.46 | -0.06 | -1.33 | 4.55 | 4.57 | 4.45 | 534505 |
| 1722979800 | 4.5199999 | 0.04 | 0.89 | 4.53 | 4.53 | 4.3 | 1296200 |
| 1722893340 | 4.48 | -0.06 | -1.32 | 4.41 | 4.5199999 | 4.35 | 329231 |
| 1722634140 | 4.54 | -0.2 | -4.12 | 4.62 | 4.62 | 4.47 | 268926 |
| 1722547620 | 4.735 | -0.53 | -9.98 | 4.78 | 4.95 | 4.73 | 600302 |
| 1722461340 | 5.26 | 0.04 | 0.77 | 5.21 | 5.28 | 5.179 | 189992 |
| 1722374820 | 5.22 | 0.03 | 0.58 | 5.2 | 5.22 | 5.18 | 573672 |
| 1722288180 | 5.19 | -0.08 | -1.52 | 5.2 | 5.2 | 5.14 | 285849 |
| 1722029100 | 5.2699999 | 0.07 | 1.35 | 5.215 | 5.28 | 5.205 | 159125 |
| 1721942400 | 5.2 | 0 | 0.00 | 5.13 | 5.29 | 5.13 | 246474 |
| 1721856480 | 5.2 | -0.05 | -0.95 | 5.24 | 5.264 | 5.2 | 91238 |
| 1721770140 | 5.25 | -0.02 | -0.38 | 5.23 | 5.2675 | 5.2 | 510817 |
| 1721683740 | 5.2699999 | 0.06 | 1.15 | 5.25 | 5.2699999 | 5.2204 | 316239 |
| 1721424180 | 5.21 | 0.02 | 0.39 | 5.16 | 5.22 | 5.142 | 312521 |
| 1721337960 | 5.19 | 0.02 | 0.39 | 5.25 | 5.2699999 | 5.19 | 231795 |
| 1721251320 | 5.17 | 0.05 | 0.98 | 5.16 | 5.2198 | 5.16 | 137375 |
| 1721164920 | 5.12 | -0.04 | -0.78 | 5.0599999 | 5.14 | 5.0599999 | 504865 |
| 1721078940 | 5.16 | 0.01 | 0.19 | 5.14 | 5.19 | 5.12 | 145404 |
| 1720819200 | 5.15 | 0.07 | 1.38 | 5.15 | 5.176 | 5.12 | 353550 |
| 1720733280 | 5.08 | 0.06 | 1.20 | 5.0401 | 5.0976 | 5.04 | 275684 |
| 1720646880 | 5.0199999 | 0.05 | 1.01 | 5.03 | 5.0599999 | 4.995 | 121159 |
| 1720560540 | 4.97 | -0.1 | -1.97 | 4.96 | 5 | 4.93 | 517915 |
| 1720473600 | 5.07 | -0.11 | -2.12 | 5.14 | 5.14 | 5.04 | 256850 |
| 1720214640 | 5.18 | 0.17 | 3.39 | 5.11 | 5.18 | 5.07 | 230163 |
| 1720041000 | 5.01 | 0.15 | 3.09 | 5.01 | 5.03 | 4.95 | 188170 |
| 1719955740 | 4.86 | -0.04 | -0.82 | 4.87 | 4.9 | 4.84 | 718455 |
| 1719868980 | 4.9 | 0.15 | 3.16 | 4.96 | 4.99 | 4.85 | 1054081 |
| 1719610020 | 4.75 | -0.03 | -0.63 | 4.7 | 4.7699999 | 4.66 | 780916 |
| 1719523200 | 4.78 | -0.02 | -0.42 | 4.75 | 4.86 | 4.7304 | 526001 |
| 1719437040 | 4.8 | -0.03 | -0.62 | 4.75 | 4.8099999 | 4.75 | 377691 |
| 1719350880 | 4.83 | -0.04 | -0.82 | 4.8 | 4.83 | 4.76 | 2674539 |
| 1719264540 | 4.87 | 0.1 | 2.10 | 4.86 | 4.9 | 4.82 | 935834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
