SG Issuer Societe Generale (SGOG5S)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 14.14 | 0.04 | 0.28 | 13.62 | 15.01 | 13.39 | 0 |
| 1740502500 | 14.1 | 1.77 | 14.36 | 12.69 | 14.18 | 12.69 | 0 |
| 1740416100 | 12.33 | 0.24 | 1.99 | 12.23 | 12.56 | 11.38 | 0 |
| 1740156900 | 12.09 | 0.7 | 6.15 | 11.15 | 12.09 | 10.89 | 0 |
| 1740070500 | 11.39 | 0.1 | 0.89 | 11.25 | 11.7 | 10.99 | 0 |
| 1739984100 | 11.29 | -0.11 | -0.96 | 11.37 | 11.45 | 11.2 | 0 |
| 1739897700 | 11.4 | 0.51 | 4.68 | 10.9 | 11.49 | 10.61 | 0 |
| 1739811300 | 10.89 | -0.13 | -1.18 | 10.81 | 11.1 | 10.8 | 0 |
| 1739552100 | 11.02 | -0.35 | -3.08 | 10.63 | 11.22 | 10.46 | 0 |
| 1739465700 | 11.37 | -0.6 | -5.01 | 11.48 | 11.98 | 11.21 | 0 |
| 1739379300 | 11.97 | 0.73 | 6.49 | 11.21 | 11.97 | 11.07 | 0 |
| 1739292900 | 11.24 | 0.68 | 6.44 | 11.12 | 11.37 | 10.79 | 0 |
| 1739206500 | 10.56 | -0.5 | -4.52 | 10.86 | 11.08 | 10.41 | 0 |
| 1738947300 | 11.06 | 1.23 | 12.51 | 9.66 | 11.06 | 9.58 | 0 |
| 1738860900 | 9.83 | -0.02 | -0.20 | 9.41 | 10.19 | 9.32 | 0 |
| 1738774500 | 9.85 | 2.59 | 35.67 | 9.69 | 10.05 | 9.3699999 | 0 |
| 1738688100 | 7.26 | -0.56 | -7.16 | 8.25 | 8.27 | 7.04 | 0 |
| 1738601700 | 7.82 | 0.37 | 4.97 | 8.7 | 8.72 | 7.77 | 0 |
| 1738342500 | 7.45 | -1.04 | -12.25 | 8.02 | 8.0399999 | 7.35 | 0 |
| 1738256100 | 8.49 | -1.08 | -11.29 | 8.78 | 9.1199999 | 8.07 | 0 |
| 1738169700 | 9.57 | -0.12 | -1.24 | 9.44 | 9.84 | 9.14 | 0 |
| 1738083300 | 9.69 | 0.02 | 0.21 | 10.25 | 10.62 | 9.52 | 0 |
| 1737996900 | 9.67 | 0.96 | 11.02 | 9.55 | 10.58 | 9.26 | 0 |
| 1737737700 | 8.71 | 0.06 | 0.69 | 9.13 | 9.18 | 8.58 | 0 |
| 1737651300 | 8.65 | -0.37 | -4.10 | 9.06 | 9.2 | 8.64 | 0 |
| 1737564900 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737478500 | 9.02 | -0.45 | -4.75 | 9.52 | 9.7 | 8.42 | 0 |
| 1737392100 | 9.47 | -0.21 | -2.17 | 9.6 | 9.68 | 9.14 | 0 |
| 1737132900 | 9.68 | -0.27 | -2.71 | 10.47 | 10.61 | 9.44 | 0 |
| 1737046500 | 9.95 | -0.33 | -3.21 | 9.98 | 10.66 | 9.6199999 | 0 |
| 1736960100 | 10.28 | -1.1 | -9.67 | 11.54 | 11.66 | 10.13 | 0 |
| 1736873700 | 11.38 | -0.6 | -5.01 | 10.95 | 11.6 | 10.9 | 0 |
| 1736787300 | 11.98 | 0.96 | 8.71 | 11.36 | 12.43 | 11.36 | 0 |
| 1736528100 | 11.02 | 0.7 | 6.78 | 10.7 | 11.43 | 10.38 | 0 |
| 1736441700 | 10.32 | -0.05 | -0.48 | 10.65 | 10.79 | 10.24 | 0 |
| 1736355300 | 10.37 | 0.97 | 10.32 | 10.29 | 10.99 | 10.09 | 0 |
| 1736268900 | 9.4 | -0.1 | -1.05 | 9.85 | 9.8699999 | 8.74 | 0 |
| 1736182500 | 9.5 | -1.97 | -17.18 | 11.19 | 11.19 | 9.45 | 0 |
| 1735923300 | 11.47 | -0.34 | -2.88 | 11.73 | 11.89 | 10.97 | 0 |
| 1735836900 | 11.81 | 0.35 | 3.05 | 11.52 | 12.2 | 11.33 | 15130 |
| 1735577700 | 11.46 | 0.4 | 3.62 | 10.96 | 11.9 | 10.86 | 0 |
| 1735318500 | 11.06 | 0.13 | 1.19 | 10.22 | 11.25 | 10.04 | 2000 |
| 1734972900 | 10.93 | -0.6 | -5.20 | 10.84 | 11.52 | 10.6 | 0 |
| 1734713700 | 11.53 | 0.23 | 2.04 | 12.59 | 13.63 | 11.53 | 3000 |
| 1734627300 | 11.3 | 1.06 | 10.35 | 12.09 | 12.1 | 10.71 | 0 |
| 1734540900 | 10.24 | 0.68 | 7.11 | 10.09 | 10.69 | 9.81 | 0 |
| 1734454500 | 9.56 | -0.07 | -0.73 | 10.02 | 10.1 | 8.88 | 0 |
| 1734368100 | 9.63 | -2.13 | -18.11 | 11.99 | 12.09 | 9.59 | 0 |
| 1734108900 | 11.76 | 0.99 | 9.19 | 11.51 | 11.9 | 11.2 | 0 |
| 1734022500 | 10.77 | -1.21 | -10.10 | 9.98 | 11.08 | 9.9 | 3165 |
| 1733936100 | 11.98 | -3.75 | -23.84 | 14.12 | 14.59 | 11.15 | 0 |
| 1733849700 | 15.73 | -3.46 | -18.03 | 18.27 | 18.64 | 13.83 | 0 |
| 1733763300 | 19.19 | -0.63 | -3.18 | 20.1 | 20.45 | 19.19 | 1000 |
| 1733504100 | 19.82 | -0.73 | -3.55 | 21.12 | 21.5 | 19.82 | 0 |
| 1733417700 | 20.55 | -0.07 | -0.34 | 20.42 | 20.64 | 19.5 | 0 |
| 1733331300 | 20.62 | -1.25 | -5.72 | 21.92 | 22.42 | 20.58 | 1000 |
| 1733244900 | 21.87 | -0.89 | -3.91 | 22.24 | 22.39 | 21.78 | 0 |
| 1733158500 | 22.76 | -1.2 | -5.01 | 24.18 | 24.36 | 22.03 | 0 |
| 1732899300 | 23.96 | 0.3 | 1.27 | 23.6 | 24.91 | 23.34 | 0 |
| 1732812900 | 23.66 | -0.11 | -0.46 | 23.7 | 24 | 23.23 | 0 |
| 1732726500 | 23.77 | -0.23 | -0.96 | 23.92 | 24.09 | 23.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
