Societe Generale (PK) (SCGLY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 4.7699999 | -0.04 | -0.83 | 4.75 | 4.79 | 4.7 | 277753 |
| 1718918640 | 4.8099999 | -0.03 | -0.62 | 4.79 | 4.84 | 4.7699999 | 240768 |
| 1718746140 | 4.84 | -0.02 | -0.41 | 4.83 | 4.86 | 4.82 | 314775 |
| 1718659680 | 4.86 | 0.11 | 2.32 | 4.84 | 4.86 | 4.76 | 322715 |
| 1718400300 | 4.75 | -0.22 | -4.43 | 4.75 | 4.82 | 4.68 | 1188089 |
| 1718314140 | 4.97 | -0.1 | -1.97 | 5.05 | 5.05 | 4.9202 | 1060595 |
| 1718227380 | 5.07 | 0.11 | 2.22 | 5.11 | 5.23 | 5.0223 | 1592439 |
| 1718141340 | 4.96 | -0.29 | -5.52 | 5.04 | 5.08 | 4.92 | 457142 |
| 1718054880 | 5.25 | -0.45 | -7.89 | 5.16 | 5.3 | 5.12 | 327108 |
| 1717795800 | 5.7 | -0.03 | -0.52 | 5.66 | 5.74 | 5.651 | 1021022 |
| 1717709400 | 5.73 | 0 | 0.00 | 5.7 | 5.79 | 5.68 | 488059 |
| 1717622460 | 5.73 | -0.08 | -1.38 | 5.82 | 5.82 | 5.64 | 209618 |
| 1717536360 | 5.8099999 | -0.14 | -2.35 | 5.79 | 5.85 | 5.76 | 802417 |
| 1717450140 | 5.95 | -0.05 | -0.83 | 6.04 | 6.04 | 5.84 | 959296 |
| 1717190940 | 6 | 0.05 | 0.84 | 5.95 | 6.01 | 5.91 | 814517 |
| 1717104540 | 5.95 | 0.05 | 0.85 | 5.972 | 6.0199999 | 5.9 | 185062 |
| 1717018020 | 5.9 | -0.07 | -1.17 | 5.82 | 5.93 | 5.82 | 234533 |
| 1716931740 | 5.97 | 0.05 | 0.84 | 5.95 | 5.98 | 5.91 | 121968 |
| 1716585840 | 5.92 | 0.07 | 1.20 | 5.89 | 5.92 | 5.79 | 103291 |
| 1716499740 | 5.85 | -0.13 | -2.17 | 5.8 | 5.96 | 5.8 | 630379 |
| 1716412800 | 5.98 | -0.07 | -1.16 | 6.03 | 6.03 | 5.95 | 99647 |
| 1716326940 | 6.05 | -0.01 | -0.17 | 5.94 | 6.05 | 5.94 | 106924 |
| 1716240180 | 6.0599999 | 0 | 0.00 | 6.08 | 6.11 | 6.0599999 | 180434 |
| 1715981340 | 6.0599999 | 0.13 | 2.19 | 5.94 | 6.09 | 5.9202 | 156631 |
| 1715894940 | 5.93 | -0.08 | -1.33 | 5.94 | 6.002 | 5.93 | 571689 |
| 1715808000 | 6.01 | 0.05 | 0.84 | 6.01 | 6.04 | 5.9601 | 122096 |
| 1715722140 | 5.96 | 0.22 | 3.83 | 5.91 | 5.97 | 5.91 | 133490 |
| 1715635200 | 5.74 | 0.1 | 1.77 | 5.65 | 5.74 | 5.65 | 233738 |
| 1715376000 | 5.64 | 0.11 | 1.99 | 5.63 | 5.6449999 | 5.58 | 154124 |
| 1715289720 | 5.53 | 0.11 | 2.03 | 5.43 | 5.53 | 5.43 | 667417 |
| 1715203200 | 5.42 | 0.03 | 0.56 | 5.388 | 5.43 | 5.38 | 284028 |
| 1715117340 | 5.39 | 0.11 | 2.08 | 5.35 | 5.42 | 5.34 | 169309 |
| 1715030940 | 5.28 | -0.05 | -0.94 | 5.28 | 5.3099999 | 5.24 | 99914 |
| 1714771740 | 5.33 | -0.29 | -5.16 | 5.29 | 5.45 | 5.2699999 | 179317 |
| 1714685340 | 5.62 | 0.16 | 2.93 | 5.6 | 5.65 | 5.5011 | 1491341 |
| 1714598400 | 5.46 | 0.02 | 0.37 | 5.23 | 5.55 | 5.23 | 103667 |
| 1714512600 | 5.44 | -0.09 | -1.63 | 5.505 | 5.54 | 5.44 | 194019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
