SG Issuer Societe Generale (SHSI7S)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1.137 | 0.12 | 11.58 | 1.086 | 1.143 | 1.068 | 5000 |
| 1734022500 | 1.0189999 | -0.04 | -3.69 | 0.905 | 1.044 | 0.901 | 0 |
| 1733936100 | 1.058 | 0.08 | 8.51 | 1.022 | 1.086 | 1.0189999 | 24100 |
| 1733849700 | 0.975 | 0.309 | 46.40 | 0.956 | 1.036 | 0.938 | 125358 |
| 1733763300 | 0.666 | -0.567 | -45.99 | 1.228 | 1.234 | 0.631 | 135333 |
| 1733504100 | 1.233 | -0.1 | -7.36 | 1.202 | 1.245 | 1.167 | 4945 |
| 1733417700 | 1.331 | -0.05 | -3.34 | 1.3859999 | 1.3879999 | 1.319 | 3628 |
| 1733331300 | 1.377 | 0.09 | 7.16 | 1.27 | 1.3859999 | 1.2689999 | 0 |
| 1733244900 | 1.285 | -0.11 | -7.95 | 1.36 | 1.36 | 1.285 | 5800 |
| 1733158500 | 1.396 | -0 | -0.21 | 1.406 | 1.437 | 1.342 | 5013 |
| 1732899300 | 1.399 | -0.11 | -7.04 | 1.491 | 1.5 | 1.3899999 | 950 |
| 1732812900 | 1.5049999 | 0.1 | 7.35 | 1.52 | 1.58 | 1.492 | 24409 |
| 1732726500 | 1.402 | -0.31 | -18.25 | 1.398 | 1.42 | 1.345 | 5239 |
| 1732640100 | 1.715 | 0.05 | 3.00 | 1.68 | 1.74 | 1.595 | 390 |
| 1732553700 | 1.665 | -0.01 | -0.30 | 1.635 | 1.715 | 1.6299999 | 2023 |
| 1732294500 | 1.67 | 0.22 | 15.01 | 1.6399999 | 1.745 | 1.615 | 22050 |
| 1732208100 | 1.452 | 0.05 | 3.86 | 1.3779999 | 1.474 | 1.3759999 | 4400 |
| 1732121700 | 1.398 | 0.02 | 1.67 | 1.322 | 1.398 | 1.315 | 80 |
| 1732035300 | 1.375 | 0.05 | 3.70 | 1.343 | 1.457 | 1.33 | 0 |
| 1731948900 | 1.326 | -0.14 | -9.49 | 1.374 | 1.3919999 | 1.301 | 700 |
| 1731689700 | 1.465 | -0 | -0.14 | 1.475 | 1.51 | 1.385 | 6000 |
| 1731603300 | 1.467 | 0.06 | 4.12 | 1.5149999 | 1.55 | 1.444 | 23710 |
| 1731516900 | 1.409 | 0.01 | 1.00 | 1.332 | 1.42 | 1.234 | 1450 |
| 1731430500 | 1.395 | 0.27 | 23.89 | 1.29 | 1.404 | 1.278 | 7100 |
| 1731344100 | 1.1259999 | 0.03 | 2.55 | 1.062 | 1.129 | 1.044 | 60331 |
| 1731084900 | 1.098 | 0.3 | 36.91 | 0.936 | 1.116 | 0.921 | 569927 |
| 1730998500 | 0.802 | -0.309 | -27.81 | 0.917 | 0.917 | 0.78 | 590690 |
| 1730912100 | 1.111 | 0.2 | 21.29 | 1.075 | 1.192 | 1.044 | 51740 |
| 1730825700 | 0.916 | -0.163 | -15.11 | 0.948 | 0.951 | 0.897 | 631881 |
| 1730739300 | 1.079 | -0.04 | -3.57 | 1.094 | 1.113 | 1.043 | 97179 |
| 1730480100 | 1.119 | -0.1 | -8.05 | 1.154 | 1.154 | 1.08 | 745 |
| 1730393700 | 1.217 | 0.04 | 3.75 | 1.188 | 1.2689999 | 1.177 | 107400 |
| 1730307300 | 1.173 | 0.12 | 11.29 | 1.202 | 1.398 | 1.157 | 474150 |
| 1730220900 | 1.054 | 0.03 | 2.83 | 1.085 | 1.112 | 0.912 | 47640 |
| 1730134500 | 1.025 | -0.09 | -8.40 | 1.072 | 1.119 | 1.012 | 27700 |
| 1729871700 | 1.119 | -0.07 | -5.57 | 1.089 | 1.121 | 1.066 | 158000 |
| 1729785300 | 1.185 | 0.09 | 8.12 | 1.125 | 1.213 | 1.106 | 73800 |
| 1729698900 | 1.096 | 0 | 0.37 | 0.993 | 1.1 | 0.993 | 27350 |
| 1729612500 | 1.092 | -0.13 | -10.93 | 1.163 | 1.188 | 1.039 | 75200 |
| 1729526100 | 1.226 | 0.15 | 13.73 | 1.167 | 1.226 | 1.1319999 | 15355 |
| 1729266900 | 1.078 | -0.44 | -29.08 | 1.066 | 1.109 | 0.99 | 175705 |
| 1729180500 | 1.52 | 0.29 | 23.58 | 1.298 | 1.56 | 1.298 | 32467 |
| 1729094100 | 1.23 | -0.16 | -11.19 | 1.288 | 1.4 | 1.227 | 20377 |
| 1729007700 | 1.385 | 0.38 | 37.67 | 1.219 | 1.385 | 1.219 | 52714 |
| 1728921300 | 1.006 | 0.03 | 2.86 | 1.022 | 1.1 | 0.931 | 44510 |
| 1728662100 | 0.978 | -0.015 | -1.51 | 1.031 | 1.199 | 0.978 | 20635 |
| 1728575700 | 0.993 | -0.1 | -9.15 | 0.944 | 1.069 | 0.935 | 24350 |
| 1728489300 | 1.093 | 0.04 | 4.29 | 1.231 | 1.334 | 1.045 | 30925 |
| 1728402900 | 1.048 | 0.32 | 44.35 | 1.025 | 1.242 | 0.944 | 552259 |
| 1728316500 | 0.726 | -0.171 | -19.06 | 0.709 | 0.752 | 0.67 | 450870 |
| 1728057300 | 0.897 | -0.145 | -13.92 | 0.852 | 0.897 | 0.79 | 296413 |
| 1727970900 | 1.042 | -0.02 | -1.61 | 1.034 | 1.202 | 0.941 | 129483 |
| 1727884500 | 1.059 | -0.91 | -46.11 | 1.095 | 1.108 | 0.854 | 236598 |
| 1727798100 | 1.965 | -0.04 | -2.00 | 2.1349999 | 2.2 | 1.96 | 10470 |
| 1727711700 | 2.005 | -0.11 | -4.98 | 1.53 | 2.145 | 1.5049999 | 114668 |
| 1727452500 | 2.11 | -0.23 | -9.83 | 2.39 | 2.47 | 2 | 39880 |
| 1727366100 | 2.34 | -1.31 | -35.89 | 3.11 | 3.2 | 2.0299999 | 51722 |
| 1727279700 | 3.65 | 0.16 | 4.58 | 3.98 | 4.28 | 3.57 | 27115 |
| 1727193300 | 3.49 | -2.83 | -44.78 | 4.68 | 4.83 | 3.49 | 29538 |
| 1727106900 | 6.32 | -0.85 | -11.85 | 6.77 | 7.03 | 6.11 | 1620 |
| 1726847700 | 7.17 | -0.42 | -5.53 | 7.08 | 7.24 | 6.83 | 90 |
| 1726761300 | 7.59 | -1.7 | -18.30 | 7.69 | 7.95 | 7.34 | 0 |
| 1726674900 | 9.2899999 | 0.43 | 4.85 | 8.8699999 | 9.2899999 | 8.73 | 0 |
| 1726588500 | 8.86 | -1.05 | -10.60 | 8.88 | 9.05 | 8.69 | 260 |
| 1726502100 | 9.91 | -0.19 | -1.88 | 10.1 | 10.16 | 9.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
