SG Issuer Societe Generale (SAMZ5S)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 12.74 | -0.19 | -1.47 | 12.51 | 14.23 | 12.08 | 0 |
| 1721318100 | 12.93 | 1.39 | 12.05 | 11.09 | 12.94 | 10.62 | 0 |
| 1721231700 | 11.54 | 1.65 | 16.68 | 10.22 | 11.79 | 10.22 | 0 |
| 1721145300 | 9.89 | 0.33 | 3.45 | 9.93 | 10.16 | 9.32 | 0 |
| 1721058900 | 9.56 | 0.04 | 0.42 | 9.65 | 9.95 | 9.4 | 0 |
| 1720799700 | 9.52 | -0.29 | -2.96 | 9.56 | 9.84 | 9.43 | 0 |
| 1720713300 | 9.81 | 0.91 | 10.22 | 8.66 | 9.81 | 8.2899999 | 0 |
| 1720626900 | 8.9 | 0.32 | 3.73 | 8.66 | 9.05 | 8.5399999 | 0 |
| 1720540500 | 8.58 | 0.01 | 0.12 | 8.6199999 | 8.7 | 8.52 | 0 |
| 1720454100 | 8.57 | -0.09 | -1.04 | 8.67 | 8.69 | 8.42 | 0 |
| 1720194900 | 8.66 | -0.19 | -2.15 | 8.94 | 9.07 | 8.51 | 0 |
| 1720108500 | 8.85 | -0.21 | -2.32 | 9.1 | 9.11 | 8.85 | 0 |
| 1720022100 | 9.06 | -0.17 | -1.84 | 8.63 | 9.25 | 8.43 | 0 |
| 1719935700 | 9.23 | -0.47 | -4.85 | 9.35 | 9.57 | 9.02 | 0 |
| 1719849300 | 9.7 | -0.09 | -0.92 | 10.15 | 10.29 | 9.61 | 0 |
| 1719590100 | 9.7899999 | -0.11 | -1.11 | 9.15 | 9.7899999 | 8.92 | 0 |
| 1719503700 | 9.9 | -1.44 | -12.70 | 10.62 | 10.65 | 9.6199999 | 0 |
| 1719417300 | 11.34 | -0.86 | -7.05 | 12.89 | 13.02 | 11.19 | 0 |
| 1719330900 | 12.2 | -0.21 | -1.69 | 12.88 | 13.15 | 12.17 | 0 |
| 1719244500 | 12.41 | -0.18 | -1.43 | 12.27 | 12.57 | 11.53 | 0 |
| 1718985300 | 12.59 | -0.88 | -6.53 | 13.06 | 13.42 | 12.49 | 0 |
| 1718898900 | 13.47 | -1.01 | -6.98 | 14.32 | 14.39 | 13.04 | 0 |
| 1718812500 | 14.48 | -0.31 | -2.10 | 14.47 | 14.58 | 14.15 | 0 |
| 1718726100 | 14.79 | 0.04 | 0.27 | 13.85 | 14.79 | 13.78 | 0 |
| 1718639700 | 14.75 | 0.41 | 2.86 | 14.27 | 14.75 | 14.03 | 0 |
| 1718380500 | 14.34 | 0.56 | 4.06 | 14.08 | 14.52 | 13.72 | 0 |
| 1718294100 | 13.78 | 1.4 | 11.31 | 13.02 | 13.87 | 12.62 | 0 |
| 1718207700 | 12.38 | -0.83 | -6.28 | 12.64 | 12.92 | 12.17 | 0 |
| 1718121300 | 13.21 | 0.19 | 1.46 | 12.82 | 13.33 | 12.64 | 0 |
| 1718034900 | 13.02 | -0.29 | -2.18 | 13.86 | 14.16 | 12.87 | 0 |
| 1717775700 | 13.31 | -0.57 | -4.11 | 13.34 | 13.97 | 13.15 | 0 |
| 1717689300 | 13.88 | -1.2 | -7.96 | 14.89 | 15 | 13.88 | 0 |
| 1717602900 | 15.08 | -1.09 | -6.74 | 15.43 | 15.92 | 15.08 | 0 |
| 1717516500 | 16.17 | -0.33 | -2.00 | 16.36 | 17 | 16.17 | 0 |
| 1717430100 | 16.5 | -1.41 | -7.87 | 16.93 | 17.3 | 16.25 | 0 |
| 1717170900 | 17.91 | 2.41 | 15.55 | 16.34 | 18.13 | 15.86 | 615 |
| 1717084500 | 15.5 | 1.36 | 9.62 | 15.78 | 15.78 | 14.86 | 0 |
| 1716998100 | 14.14 | -0.9 | -5.98 | 15.07 | 15.42 | 14.03 | 0 |
| 1716911700 | 15.04 | 0.11 | 0.74 | 15.08 | 15.68 | 14.82 | 0 |
| 1716825300 | 14.93 | 0.28 | 1.91 | 15.18 | 15.48 | 14.93 | 60 |
| 1716566100 | 14.65 | 0.48 | 3.39 | 15.03 | 15.19 | 14.63 | 0 |
| 1716479700 | 14.17 | 0.49 | 3.58 | 14.31 | 14.53 | 13.72 | 0 |
| 1716393300 | 13.68 | -1.16 | -7.82 | 14.24 | 14.48 | 13.65 | 0 |
| 1716306900 | 14.84 | 1.27 | 9.36 | 14.12 | 15.14 | 13.92 | 0 |
| 1716220500 | 13.57 | -0.1 | -0.73 | 13.54 | 13.83 | 13.04 | 0 |
| 1715961300 | 13.67 | 0.54 | 4.11 | 13.98 | 14.03 | 13.44 | 0 |
| 1715874900 | 13.13 | 0.05 | 0.38 | 13.08 | 13.37 | 12.85 | 0 |
| 1715788500 | 13.08 | -0.22 | -1.65 | 12.84 | 14.21 | 12.57 | 0 |
| 1715702100 | 13.3 | -0.06 | -0.45 | 13.08 | 13.93 | 12.98 | 0 |
| 1715615700 | 13.36 | 0.72 | 5.70 | 12.74 | 13.36 | 12.53 | 0 |
| 1715356500 | 12.64 | 0.87 | 7.39 | 12 | 12.77 | 11.86 | 0 |
| 1715270100 | 11.77 | -0.93 | -7.32 | 12.73 | 12.9 | 11.77 | 0 |
| 1715183700 | 12.7 | 0.43 | 3.50 | 12.39 | 13.1 | 12.3 | 60 |
| 1715097300 | 12.27 | -0.78 | -5.98 | 12.43 | 12.7 | 12.22 | 0 |
| 1715010900 | 13.05 | -0.35 | -2.61 | 13.5 | 13.58 | 12.95 | 0 |
| 1714751700 | 13.4 | -2.01 | -13.04 | 13.87 | 14.36 | 12.69 | 0 |
| 1714665300 | 15.41 | -1.68 | -9.83 | 16.28 | 16.43 | 14.83 | 11 |
| 1714492500 | 17.09 | 0.17 | 1.00 | 15.92 | 17.09 | 15.4 | 0 |
| 1714406100 | 16.92 | -0.61 | -3.48 | 16.7 | 17.13 | 15.19 | 15 |
| 1714146900 | 17.53 | -4.29 | -19.66 | 17.32 | 18.94 | 16.579999 | 0 |
| 1714060500 | 21.82 | 3.11 | 16.62 | 21.57 | 23.65 | 20.71 | 0 |
| 1713974100 | 18.71 | 0.41 | 2.24 | 17.42 | 18.77 | 16.96 | 0 |
| 1713887700 | 18.3 | -1.94 | -9.58 | 19 | 19.36 | 17.97 | 0 |
| 1713801300 | 20.24 | 0.75 | 3.85 | 19.74 | 20.38 | 18.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
