SG Issuer Societe Generale (SMDB5S)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 16.77 | 0.48 | 2.95 | 16.81 | 17.06 | 16.16 | 0 |
| 1734454500 | 16.29 | 0.03 | 0.18 | 16.57 | 16.78 | 15.57 | 0 |
| 1734368100 | 16.26 | -0.27 | -1.63 | 16.3 | 16.7 | 15.47 | 0 |
| 1734108900 | 16.53 | -0.16 | -0.96 | 16.57 | 16.86 | 16.18 | 0 |
| 1734022500 | 16.69 | 0.25 | 1.52 | 16.719999 | 17.12 | 16.399999 | 0 |
| 1733936100 | 16.44 | -0.86 | -4.97 | 17.2 | 17.27 | 16.44 | 0 |
| 1733849700 | 17.3 | 0.1 | 0.58 | 17.31 | 18.07 | 17.12 | 0 |
| 1733763300 | 17.2 | -0.11 | -0.64 | 17.53 | 17.56 | 16.91 | 0 |
| 1733504100 | 17.31 | -0.93 | -5.10 | 18.39 | 18.39 | 16.73 | 0 |
| 1733417700 | 18.24 | -0.63 | -3.34 | 19.02 | 19.05 | 18.24 | 0 |
| 1733331300 | 18.87 | -0.76 | -3.87 | 19.9 | 19.9 | 18.17 | 0 |
| 1733244900 | 19.63 | -0.97 | -4.71 | 20.53 | 20.57 | 19.15 | 0 |
| 1733158500 | 20.6 | 0.62 | 3.10 | 20.5 | 21.02 | 19.58 | 0 |
| 1732899300 | 19.98 | 1.14 | 6.05 | 19.08 | 20.61 | 18.95 | 0 |
| 1732812900 | 18.84 | -0.38 | -1.98 | 18.84 | 19.12 | 18.51 | 0 |
| 1732726500 | 19.22 | -0.05 | -0.26 | 19.48 | 20.68 | 19.18 | 150 |
| 1732640100 | 19.27 | 0.61 | 3.27 | 19.67 | 19.82 | 18.54 | 0 |
| 1732553700 | 18.66 | 0.12 | 0.65 | 17.68 | 19.26 | 17.29 | 0 |
| 1732294500 | 18.54 | -0.35 | -1.85 | 18.76 | 19.85 | 18.2 | 0 |
| 1732208100 | 18.89 | 0.57 | 3.11 | 17.98 | 19.67 | 17.88 | 0 |
| 1732121700 | 18.32 | 0.26 | 1.44 | 17.79 | 18.53 | 17.34 | 0 |
| 1732035300 | 18.06 | 1.05 | 6.17 | 17.59 | 19.11 | 16.66 | 0 |
| 1731948900 | 17.01 | 0.04 | 0.24 | 16.21 | 17.63 | 16.21 | 0 |
| 1731689700 | 16.97 | -2.53 | -12.97 | 19.69 | 19.77 | 16.67 | 0 |
| 1731603300 | 19.5 | -0.3 | -1.52 | 19.85 | 19.87 | 18.97 | 0 |
| 1731516900 | 19.8 | -0.44 | -2.17 | 21.19 | 21.19 | 19.2 | 0 |
| 1731430500 | 20.24 | 6.12 | 43.34 | 14.57 | 20.86 | 14.57 | 200 |
| 1731344100 | 14.12 | -1.67 | -10.58 | 15.49 | 15.71 | 13.69 | 0 |
| 1731084900 | 15.79 | 0.06 | 0.38 | 16.04 | 17 | 15.78 | 0 |
| 1730998500 | 15.73 | -0.29 | -1.81 | 16.27 | 16.27 | 15.27 | 0 |
| 1730912100 | 16.02 | 0.12 | 0.75 | 15.94 | 16.48 | 14.18 | 0 |
| 1730825700 | 15.9 | 0.42 | 2.71 | 15.46 | 16.329999 | 15.21 | 0 |
| 1730739300 | 15.48 | -0.4 | -2.52 | 15.71 | 15.88 | 15.29 | 0 |
| 1730480100 | 15.88 | -0.89 | -5.31 | 16.66 | 16.739999 | 15.67 | 0 |
| 1730393700 | 16.77 | 0 | 0.00 | 17.28 | 17.29 | 16.329999 | 0 |
| 1730307300 | 16.77 | 1.19 | 7.64 | 16.18 | 16.96 | 15.89 | 0 |
| 1730220900 | 15.58 | 0.14 | 0.91 | 15.04 | 15.67 | 14.72 | 0 |
| 1730134500 | 15.44 | -0.35 | -2.22 | 15.41 | 16.3 | 14.92 | 0 |
| 1729871700 | 15.79 | 0.62 | 4.09 | 15.32 | 15.79 | 14.97 | 0 |
| 1729785300 | 15.17 | 0.47 | 3.20 | 14.46 | 15.17 | 14.04 | 0 |
| 1729698900 | 14.7 | 1.05 | 7.69 | 13.87 | 14.7 | 13.53 | 0 |
| 1729612500 | 13.65 | 0.52 | 3.96 | 13.04 | 14 | 12.99 | 0 |
| 1729526100 | 13.13 | 0.92 | 7.53 | 12.39 | 13.19 | 12.03 | 0 |
| 1729266900 | 12.21 | -1.37 | -10.09 | 13.42 | 13.55 | 12.21 | 0 |
| 1729180500 | 13.58 | -0.51 | -3.62 | 14.07 | 14.07 | 13.34 | 0 |
| 1729094100 | 14.09 | -0.41 | -2.83 | 14.61 | 14.94 | 13.99 | 0 |
| 1729007700 | 14.5 | -0.49 | -3.27 | 14.63 | 14.87 | 14.11 | 0 |
| 1728921300 | 14.99 | -0.84 | -5.31 | 15.51 | 15.93 | 14.93 | 0 |
| 1728662100 | 15.83 | -0.39 | -2.40 | 16.07 | 16.35 | 15.69 | 0 |
| 1728575700 | 16.219999 | -0.3 | -1.82 | 16.77 | 16.79 | 16.01 | 0 |
| 1728489300 | 16.52 | -0.59 | -3.45 | 17.14 | 17.53 | 16.52 | 0 |
| 1728402900 | 17.11 | -0.23 | -1.33 | 17.94 | 17.94 | 16.96 | 0 |
| 1728316500 | 17.34 | -0.69 | -3.83 | 17.82 | 18.09 | 16.99 | 0 |
| 1728057300 | 18.03 | -1.43 | -7.35 | 19.33 | 19.38 | 17.78 | 100 |
| 1727970900 | 19.46 | 1.25 | 6.86 | 18.73 | 19.58 | 18.13 | 200 |
| 1727884500 | 18.21 | 0.43 | 2.42 | 17.72 | 18.78 | 17.45 | 0 |
| 1727798100 | 17.78 | 1.32 | 8.02 | 16.07 | 18.03 | 15.71 | 0 |
| 1727711700 | 16.46 | 0.78 | 4.97 | 15.81 | 16.719999 | 15.77 | 0 |
| 1727452500 | 15.68 | -0.26 | -1.63 | 16.02 | 16.19 | 15.57 | 0 |
| 1727366100 | 15.94 | -1.3 | -7.54 | 16.51 | 16.97 | 15.81 | 0 |
| 1727279700 | 17.24 | 0.53 | 3.17 | 17.34 | 17.67 | 16.91 | 0 |
| 1727193300 | 16.71 | 0.14 | 0.84 | 16.36 | 16.95 | 16.09 | 0 |
| 1727106900 | 16.57 | 0.27 | 1.66 | 16.2 | 16.87 | 15.98 | 50 |
| 1726847700 | 16.3 | -0.18 | -1.09 | 16.559999 | 16.81 | 16.01 | 0 |
| 1726761300 | 16.48 | -0.75 | -4.35 | 16.3 | 17.43 | 15.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
