SG Issuer Societe Generale (SNASDQ)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 305.95 | 2.03 | 0.67 | 306.82 | 308.95 | 305.52 | 85 |
| 1722009300 | 303.92 | -1.08 | -0.35 | 303.14999 | 305.57 | 303.02 | 1017 |
| 1721922900 | 305 | -3.2 | -1.04 | 305.25 | 307.1 | 301.05 | 114 |
| 1721836500 | 308.2 | -10.32 | -3.24 | 313.97 | 314.22 | 307.85 | 92 |
| 1721750100 | 318.52 | 4.2 | 1.34 | 315.47 | 318.87 | 314.92 | 9 |
| 1721663700 | 314.32 | 1.4 | 0.45 | 313.07 | 317.02 | 313.07 | 299 |
| 1721404500 | 312.92 | -0.25 | -0.08 | 316.02 | 316.27 | 312.92 | 117 |
| 1721318100 | 313.17 | -3.65 | -1.15 | 316.27 | 318.7 | 313.17 | 1141 |
| 1721231700 | 316.82 | -8.58 | -2.64 | 324 | 324 | 316.75 | 113 |
| 1721145300 | 325.39999 | -2.55 | -0.78 | 326.35 | 327.45 | 324.3 | 61 |
| 1721058900 | 327.95 | 2.25 | 0.69 | 324 | 327.95 | 323.89999 | 15 |
| 1720799700 | 325.7 | 0.55 | 0.17 | 323.5 | 326.7 | 322.64999 | 94 |
| 1720713300 | 325.14999 | -4.5 | -1.37 | 331.47 | 331.7 | 325.14999 | 229 |
| 1720626900 | 329.64999 | 0.43 | 0.13 | 329.3 | 330.47 | 329.12 | 316 |
| 1720540500 | 329.22 | 1.25 | 0.38 | 329.2 | 330.39999 | 329.2 | 19 |
| 1720454100 | 327.97 | 1.5 | 0.46 | 327.1 | 328.05 | 326.89999 | 9 |
| 1720194900 | 326.47 | 2.17 | 0.67 | 324.6 | 326.75 | 324.2 | 91 |
| 1720108500 | 324.3 | 0.48 | 0.15 | 325.25 | 325.64999 | 324.14999 | 123 |
| 1720022100 | 323.82 | 1.77 | 0.55 | 324.1 | 324.14999 | 322.32 | 0 |
| 1719935700 | 322.05 | 2.35 | 0.74 | 320.35 | 322.05 | 319.22 | 28 |
| 1719849300 | 319.7 | -2.65 | -0.82 | 319.5 | 319.7 | 317.2 | 0 |
| 1719590100 | 322.35 | 1.35 | 0.42 | 323.25 | 325.64999 | 322.05 | 284 |
| 1719503700 | 321 | 0.28 | 0.09 | 320.39999 | 321.95 | 319.72 | 1336 |
| 1719417300 | 320.72 | 1.2 | 0.38 | 320.92 | 322.55 | 320 | 60 |
| 1719330900 | 319.52 | 1.05 | 0.33 | 316.35 | 319.57 | 315.7 | 75 |
| 1719244500 | 318.47 | -2.98 | -0.93 | 320.7 | 320.8 | 317.07 | 19 |
| 1718985300 | 321.45 | -1.5 | -0.46 | 321.42 | 321.95 | 319.92 | 300 |
| 1718898900 | 322.95 | -0.05 | -0.02 | 324.39999 | 325.3 | 321.77 | 178 |
| 1718812500 | 323 | 1.2 | 0.37 | 323.02 | 323.6 | 322.6 | 27 |
| 1718726100 | 321.8 | 1.73 | 0.54 | 322.8 | 324.25 | 320.89999 | 134 |
| 1718639700 | 320.07 | 1.6 | 0.50 | 319.62 | 320.45 | 318.5 | 844 |
| 1718380500 | 318.47 | 2.77 | 0.88 | 318.05 | 319.47 | 316.92 | 593 |
| 1718294100 | 315.7 | 3.18 | 1.02 | 315.32 | 316.32 | 314.67 | 31 |
| 1718207700 | 312.52 | 3.2 | 1.03 | 311.32 | 312.92 | 310.72 | 55 |
| 1718121300 | 309.32 | 0.9 | 0.29 | 308.07 | 309.75 | 307.39999 | 100 |
| 1718034900 | 308.42 | 2.32 | 0.76 | 307.2 | 308.45 | 306.32 | 9 |
| 1717775700 | 306.1 | 1.93 | 0.63 | 304.22 | 306.55 | 303.14999 | 233 |
| 1717689300 | 304.17 | 1.47 | 0.49 | 304.17 | 305.14999 | 303.77 | 8 |
| 1717602900 | 302.7 | 6.2 | 2.09 | 299.05 | 302.8 | 298.45 | 0 |
| 1717516500 | 296.5 | -0.1 | -0.03 | 296.5 | 297.45 | 295.47 | 233 |
| 1717430100 | 296.6 | 3.5 | 1.19 | 298.5 | 299.2 | 296.12 | 16 |
| 1717170900 | 293.1 | -5.15 | -1.73 | 297 | 297.5 | 293.02 | 550 |
| 1717084500 | 298.25 | -3.77 | -1.25 | 299.85 | 300.64999 | 297.8 | 0 |
| 1716998100 | 302.02 | 0.62 | 0.21 | 301.3 | 302.5 | 299.35 | 166 |
| 1716911700 | 301.39999 | -0.6 | -0.20 | 301.05 | 302.45 | 300.55 | 45 |
| 1716825300 | 302 | 0.15 | 0.05 | 301.25 | 302 | 301.2 | 0 |
| 1716566100 | 301.85 | -0.5 | -0.17 | 299.75 | 301.89999 | 298.95 | 865 |
| 1716479700 | 302.35 | 1.5 | 0.50 | 303.3 | 303.7 | 300.95 | 39 |
| 1716393300 | 300.85 | 1.8 | 0.60 | 299.8 | 300.95 | 299.2 | 80 |
| 1716306900 | 299.05 | 0.3 | 0.10 | 298.85 | 299.55 | 297.87 | 33 |
| 1716220500 | 298.75 | 1.88 | 0.63 | 296.89999 | 298.8 | 296.85 | 60 |
| 1715961300 | 296.87 | -1.48 | -0.50 | 297.32 | 298.2 | 296.45 | 43 |
| 1715874900 | 298.35 | 2.58 | 0.87 | 297.6 | 298.6 | 297.35 | 130 |
| 1715788500 | 295.77 | 2.3 | 0.78 | 294.12 | 296.05 | 293.7 | 10 |
| 1715702100 | 293.47 | 0.42 | 0.14 | 293.12 | 293.8 | 292.2 | 0 |
| 1715615700 | 293.05 | 0.23 | 0.08 | 293.7 | 294 | 292.37 | 69 |
| 1715356500 | 292.82 | 0.32 | 0.11 | 292.37 | 293.95 | 292.27 | 49 |
| 1715270100 | 292.5 | 0.15 | 0.05 | 292.05 | 292.75 | 290.97 | 10 |
| 1715183700 | 292.35 | -0.32 | -0.11 | 292.72 | 293.35 | 290.75 | 86 |
| 1715097300 | 292.67 | 2.5 | 0.86 | 292.14999 | 292.67 | 291.32 | 52 |
| 1715010900 | 290.17 | 2.35 | 0.82 | 288.87 | 290.25 | 288.87 | 76 |
| 1714751700 | 287.82 | 4.55 | 1.61 | 285.72 | 288.67 | 285.12 | 116 |
| 1714665300 | 283.27 | -3.55 | -1.24 | 282.75 | 284.27 | 281.5 | 49 |
| 1714492500 | 286.82 | -1.15 | -0.40 | 288.67 | 289.07 | 286.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
