SG Issuer Societe Generale (SAPL5S)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 15.76 | -0.11 | -0.69 | 16.07 | 17.34 | 15.73 | 0 |
| 1742489700 | 15.87 | 0.51 | 3.32 | 15.01 | 16.12 | 14.76 | 0 |
| 1742403300 | 15.36 | -0.64 | -4.00 | 16.07 | 16.39 | 14.18 | 0 |
| 1742316900 | 16 | -0.8 | -4.76 | 16.059999 | 16.239999 | 15.46 | 0 |
| 1742230500 | 16.8 | 0.32 | 1.94 | 16.59 | 17.19 | 15.56 | 0 |
| 1741971300 | 16.48 | -0.45 | -2.66 | 17.24 | 17.53 | 15.97 | 0 |
| 1741884900 | 16.93 | 2.26 | 15.41 | 15.75 | 16.97 | 15.2 | 0 |
| 1741798500 | 14.67 | 0.19 | 1.31 | 14.16 | 15.66 | 13.65 | 0 |
| 1741712100 | 14.48 | 1.71 | 13.39 | 12.41 | 14.48 | 12.03 | 825 |
| 1741625700 | 12.77 | 2.89 | 29.25 | 10.13 | 12.77 | 10.1 | 250 |
| 1741366500 | 9.88 | -0.54 | -5.18 | 10.98 | 11.02 | 9.8 | 0 |
| 1741280100 | 10.42 | -1.43 | -12.07 | 10.63 | 11.11 | 10.18 | 0 |
| 1741193700 | 11.85 | 1.52 | 14.71 | 10.43 | 11.85 | 10.3 | 0 |
| 1741107300 | 10.33 | 0.54 | 5.52 | 10.08 | 10.73 | 10.08 | 0 |
| 1741020900 | 9.7899999 | -1.06 | -9.77 | 9.74 | 9.99 | 9.38 | 0 |
| 1740761700 | 10.85 | 0.98 | 9.93 | 10.75 | 11.18 | 10.58 | 0 |
| 1740675300 | 9.8699999 | 0.14 | 1.44 | 10.02 | 10.46 | 9.73 | 0 |
| 1740588900 | 9.73 | 0.79 | 8.84 | 8.85 | 9.76 | 8.85 | 0 |
| 1740502500 | 8.94 | 0.08 | 0.90 | 8.68 | 9.16 | 8.64 | 0 |
| 1740416100 | 8.86 | 0 | 0.00 | 9.13 | 9.72 | 8.7 | 0 |
| 1740156900 | 8.86 | -0.13 | -1.45 | 9.06 | 9.17 | 8.82 | 0 |
| 1740070500 | 8.99 | -0.41 | -4.36 | 9.49 | 9.5 | 8.96 | 0 |
| 1739984100 | 9.4 | 0.11 | 1.18 | 9.13 | 9.56 | 9.13 | 0 |
| 1739897700 | 9.2899999 | -0.26 | -2.72 | 9.16 | 9.5399999 | 9.15 | 0 |
| 1739811300 | 9.55 | 0.12 | 1.27 | 9.31 | 9.59 | 9.22 | 0 |
| 1739552100 | 9.43 | -0.75 | -7.37 | 9.77 | 10.11 | 9.25 | 0 |
| 1739465700 | 10.18 | -1.47 | -12.62 | 10.94 | 11.4 | 10 | 50 |
| 1739379300 | 11.65 | -0.08 | -0.68 | 12.3 | 12.76 | 11.65 | 0 |
| 1739292900 | 11.73 | -1.55 | -11.67 | 14.17 | 14.25 | 11.72 | 2000 |
| 1739206500 | 13.28 | -0.14 | -1.04 | 13.73 | 13.74 | 13 | 100 |
| 1738947300 | 13.42 | 0.69 | 5.42 | 12.32 | 13.42 | 12.17 | 300 |
| 1738860900 | 12.73 | -0.34 | -2.60 | 12.47 | 12.87 | 12.2 | 925 |
| 1738774500 | 13.07 | -0.05 | -0.38 | 12.51 | 14.09 | 12.42 | 0 |
| 1738688100 | 13.12 | -1.13 | -7.93 | 14.26 | 14.38 | 12.82 | 0 |
| 1738601700 | 14.25 | 3.19 | 28.84 | 13.28 | 14.25 | 12.81 | 0 |
| 1738342500 | 11.06 | -0.22 | -1.95 | 9.91 | 11.06 | 8.92 | 0 |
| 1738256100 | 11.28 | -0.3 | -2.59 | 10.95 | 11.35 | 10.74 | 0 |
| 1738169700 | 11.58 | 0.55 | 4.99 | 11.01 | 12.18 | 11.01 | 0 |
| 1738083300 | 11.03 | -3.18 | -22.38 | 14.03 | 14.04 | 11 | 300 |
| 1737996900 | 14.21 | -1.95 | -12.07 | 17.12 | 18.3 | 14.12 | 0 |
| 1737737700 | 16.16 | 0.64 | 4.12 | 16.03 | 16.239999 | 15.02 | 0 |
| 1737651300 | 15.52 | -1.61 | -9.40 | 16.27 | 16.469999 | 15.04 | 0 |
| 1737564900 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1737478500 | 17.13 | 3.6 | 26.61 | 15.05 | 17.13 | 14.82 | 0 |
| 1737392100 | 13.53 | -0.32 | -2.31 | 14.35 | 14.35 | 13.33 | 0 |
| 1737132900 | 13.85 | -0.34 | -2.40 | 14.64 | 14.7 | 13.65 | 0 |
| 1737046500 | 14.19 | 1.73 | 13.88 | 12.06 | 14.19 | 11.46 | 0 |
| 1736960100 | 12.46 | -0.83 | -6.25 | 13.46 | 13.59 | 12.16 | 0 |
| 1736873700 | 13.29 | -1.12 | -7.77 | 13.18 | 13.47 | 12.88 | 0 |
| 1736787300 | 14.41 | 1.11 | 8.35 | 12.83 | 14.57 | 12.83 | 110 |
| 1736528100 | 13.3 | 2.03 | 18.01 | 11.34 | 13.3 | 11.2 | 318 |
| 1736441700 | 11.27 | 0.01 | 0.09 | 11.38 | 11.52 | 11.13 | 0 |
| 1736355300 | 11.26 | 0.3 | 2.74 | 11.18 | 11.72 | 11.13 | 0 |
| 1736268900 | 10.96 | 0.61 | 5.89 | 10.77 | 11.34 | 10.66 | 0 |
| 1736182500 | 10.35 | -0.77 | -6.92 | 11.18 | 11.18 | 10.2 | 0 |
| 1735923300 | 11.12 | 0.23 | 2.11 | 10.89 | 11.36 | 10.87 | 0 |
| 1735836900 | 10.89 | 1.48 | 15.73 | 9.61 | 10.97 | 9.43 | 200 |
| 1735577700 | 9.41 | 0.47 | 5.26 | 8.8699999 | 9.5399999 | 8.78 | 0 |
| 1735318500 | 8.94 | 0.06 | 0.68 | 8.2899999 | 8.98 | 8.02 | 0 |
| 1734972900 | 8.88 | -0.56 | -5.93 | 8.56 | 9.09 | 8.56 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
