SG Issuer Societe Generale (SAMZ5S)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 2.58 | -0.09 | -3.19 | 2.85 | 2.86 | 2.525 | 0 |
| 1737046500 | 2.665 | -0.16 | -5.50 | 2.72 | 2.75 | 2.61 | 0 |
| 1736960100 | 2.82 | -0.22 | -7.24 | 3.09 | 3.11 | 2.715 | 350 |
| 1736873700 | 3.04 | -0.13 | -4.10 | 3.0299999 | 3.07 | 2.86 | 0 |
| 1736787300 | 3.17 | 0.07 | 2.26 | 3.11 | 3.27 | 3.05 | 0 |
| 1736528100 | 3.1 | 0.26 | 8.96 | 2.865 | 3.17 | 2.825 | 0 |
| 1736441700 | 2.845 | -0.01 | -0.18 | 2.86 | 2.9 | 2.815 | 0 |
| 1736355300 | 2.85 | 0.15 | 5.36 | 2.775 | 2.925 | 2.73 | 0 |
| 1736268900 | 2.705 | 0.24 | 9.51 | 2.5299999 | 2.785 | 2.445 | 0 |
| 1736182500 | 2.47 | -0.31 | -10.99 | 2.7 | 2.7 | 2.45 | 0 |
| 1735923300 | 2.775 | -0.04 | -1.25 | 2.94 | 2.94 | 2.675 | 520 |
| 1735836900 | 2.81 | -0.16 | -5.23 | 2.965 | 2.965 | 2.69 | 0 |
| 1735577700 | 2.965 | 0.14 | 4.96 | 2.7799999 | 3.04 | 2.72 | 0 |
| 1735318500 | 2.825 | 0.21 | 8.03 | 2.6549999 | 2.89 | 2.565 | 0 |
| 1734972900 | 2.615 | -0.09 | -3.33 | 2.555 | 2.705 | 2.525 | 0 |
| 1734713700 | 2.705 | 0.06 | 2.27 | 2.91 | 3.16 | 2.705 | 0 |
| 1734627300 | 2.645 | 0.22 | 9.07 | 2.8849999 | 2.9 | 2.6349999 | 0 |
| 1734540900 | 2.425 | 0.07 | 3.19 | 2.365 | 2.445 | 2.27 | 0 |
| 1734454500 | 2.35 | -0.06 | -2.29 | 2.31 | 2.5099999 | 2.285 | 0 |
| 1734368100 | 2.4049999 | -0.21 | -7.85 | 2.585 | 2.59 | 2.375 | 0 |
| 1734108900 | 2.61 | 0.16 | 6.53 | 2.545 | 2.66 | 2.465 | 0 |
| 1734022500 | 2.45 | -0.02 | -0.81 | 2.465 | 2.555 | 2.415 | 0 |
| 1733936100 | 2.47 | -0.13 | -4.82 | 2.715 | 2.755 | 2.4 | 0 |
| 1733849700 | 2.595 | 0.06 | 2.37 | 2.6349999 | 2.705 | 2.5299999 | 0 |
| 1733763300 | 2.535 | -0.22 | -7.99 | 2.665 | 2.675 | 2.465 | 0 |
| 1733504100 | 2.755 | -0.39 | -12.26 | 3.06 | 3.07 | 2.755 | 1000 |
| 1733417700 | 3.14 | -0.12 | -3.68 | 3.2799999 | 3.29 | 3.13 | 0 |
| 1733331300 | 3.2599999 | -0.47 | -12.60 | 3.65 | 3.65 | 3.11 | 0 |
| 1733244900 | 3.73 | -0.16 | -4.11 | 3.93 | 3.97 | 3.73 | 0 |
| 1733158500 | 3.89 | -0.48 | -10.98 | 4.2 | 4.3 | 3.73 | 0 |
| 1732899300 | 4.37 | 0.16 | 3.80 | 4.19 | 4.48 | 4.19 | 0 |
| 1732812900 | 4.21 | -0.23 | -5.18 | 4.29 | 4.38 | 4.2 | 0 |
| 1732726500 | 4.44 | -0.01 | -0.22 | 4.17 | 4.44 | 4.11 | 0 |
| 1732640100 | 4.45 | -0.71 | -13.76 | 5.01 | 5.12 | 4.29 | 0 |
| 1732553700 | 5.16 | -0.46 | -8.19 | 5.47 | 5.47 | 5 | 0 |
| 1732294500 | 5.62 | 0.15 | 2.74 | 5.51 | 5.71 | 5.2699999 | 0 |
| 1732208100 | 5.47 | 0.39 | 7.68 | 4.87 | 5.54 | 4.6 | 0 |
| 1732121700 | 5.08 | 0.31 | 6.50 | 4.57 | 5.24 | 4.57 | 0 |
| 1732035300 | 4.7699999 | -0.11 | -2.25 | 5 | 5.32 | 4.7699999 | 0 |
| 1731948900 | 4.88 | 0.14 | 2.95 | 4.79 | 4.88 | 4.7 | 0 |
| 1731689700 | 4.74 | 0.73 | 18.20 | 4.18 | 4.78 | 4.09 | 0 |
| 1731603300 | 4.01 | -0.01 | -0.25 | 3.88 | 4.01 | 3.69 | 0 |
| 1731516900 | 4.0199999 | -0.62 | -13.36 | 4.42 | 4.47 | 3.99 | 0 |
| 1731430500 | 4.64 | 0.05 | 1.09 | 4.64 | 4.65 | 4.35 | 0 |
| 1731344100 | 4.59 | 0.32 | 7.49 | 4.33 | 4.62 | 4.17 | 0 |
| 1731084900 | 4.2699999 | 0.17 | 4.15 | 4.15 | 4.36 | 4.11 | 0 |
| 1730998500 | 4.1 | -0.83 | -16.84 | 4.53 | 4.64 | 3.95 | 0 |
| 1730912100 | 4.93 | -0.78 | -13.66 | 5.19 | 5.8 | 4.73 | 0 |
| 1730825700 | 5.71 | -0.28 | -4.67 | 6.09 | 6.09 | 5.71 | 0 |
| 1730739300 | 5.99 | 0.44 | 7.93 | 5.84 | 6.0599999 | 5.8099999 | 0 |
| 1730480100 | 5.55 | -2.8 | -33.53 | 6.11 | 6.22 | 5.32 | 0 |
| 1730393700 | 8.35 | 1.47 | 21.37 | 7.54 | 8.47 | 7.42 | 0 |
| 1730307300 | 6.88 | -0.99 | -12.58 | 7.09 | 7.13 | 6.64 | 0 |
| 1730220900 | 7.87 | 0.05 | 0.64 | 7.95 | 8.18 | 7.79 | 0 |
| 1730134500 | 7.82 | 0.04 | 0.51 | 7.96 | 7.99 | 7.75 | 0 |
| 1729871700 | 7.78 | -0.81 | -9.43 | 8.56 | 8.56 | 7.63 | 0 |
| 1729785300 | 8.59 | 0.02 | 0.23 | 8.86 | 8.96 | 8.49 | 0 |
| 1729698900 | 8.57 | 0.65 | 8.21 | 7.97 | 8.57 | 7.88 | 0 |
| 1729612500 | 7.92 | -0.49 | -5.83 | 8.19 | 8.42 | 7.75 | 0 |
| 1729526100 | 8.41 | 0.51 | 6.46 | 8.06 | 8.46 | 8.06 | 0 |
| 1729266900 | 7.9 | -0.53 | -6.29 | 8.27 | 8.36 | 7.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
