SG Issuer Societe Generale (SPOT5S)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 0.0465 | -0.002 | -4.12 | 0.045 | 0.05 | 0.0429999 | 0 |
| 1742403300 | 0.0485 | -0.004 | -7.62 | 0.0565 | 0.061 | 0.048 | 0 |
| 1742316900 | 0.0525 | -0.0005 | -0.94 | 0.046 | 0.0575 | 0.0434999 | 0 |
| 1742230500 | 0.053 | -0.0105 | -16.54 | 0.0595 | 0.0595 | 0.0505 | 0 |
| 1741971300 | 0.0635 | -0.0255 | -28.65 | 0.0845 | 0.0845 | 0.062 | 0 |
| 1741884900 | 0.089 | 0.001 | 1.14 | 0.09 | 0.0965 | 0.083 | 0 |
| 1741798500 | 0.088 | -0.0355 | -28.74 | 0.121 | 0.122 | 0.0825 | 0 |
| 1741712100 | 0.1235 | -0.02 | -13.94 | 0.1485 | 0.155 | 0.1195 | 0 |
| 1741625700 | 0.1435 | 0.023 | 19.09 | 0.1125 | 0.147 | 0.111 | 0 |
| 1741366500 | 0.1205 | 0.039 | 47.85 | 0.0975 | 0.1205 | 0.0935 | 0 |
| 1741280100 | 0.0815 | 0.0005 | 0.62 | 0.0714999 | 0.0845 | 0.0714999 | 0 |
| 1741193700 | 0.081 | -0.004 | -4.71 | 0.072 | 0.082 | 0.0695 | 0 |
| 1741107300 | 0.085 | 0.024 | 39.34 | 0.066 | 0.0864999 | 0.065 | 0 |
| 1741020900 | 0.061 | -0.012 | -16.44 | 0.063 | 0.065 | 0.0585 | 0 |
| 1740761700 | 0.073 | 0.006 | 8.96 | 0.074 | 0.0795 | 0.07 | 0 |
| 1740675300 | 0.067 | 0.002 | 3.08 | 0.0655 | 0.0735 | 0.0605 | 0 |
| 1740588900 | 0.065 | -0.0145 | -18.24 | 0.076 | 0.078 | 0.064 | 0 |
| 1740502500 | 0.0795 | 0.013 | 19.55 | 0.0685 | 0.081 | 0.0675 | 0 |
| 1740416100 | 0.0665 | 0.013 | 24.30 | 0.063 | 0.0714999 | 0.058 | 0 |
| 1740156900 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0555 | 0.052 | 0 |
| 1740070500 | 0.0535 | 0 | 0.00 | 0.0515 | 0.06 | 0.0509999 | 0 |
| 1739984100 | 0.0535 | -0.001 | -1.83 | 0.055 | 0.058 | 0.0535 | 0 |
| 1739897700 | 0.0545 | 0.004 | 7.92 | 0.0515 | 0.0575 | 0.049 | 0 |
| 1739811300 | 0.0505 | -0.004 | -7.34 | 0.052 | 0.052 | 0.05 | 0 |
| 1739552100 | 0.0545 | 0.0045 | 9.00 | 0.0485 | 0.0565 | 0.0475 | 40000 |
| 1739465700 | 0.05 | -0.0025 | -4.76 | 0.0515 | 0.0525 | 0.0475 | 0 |
| 1739379300 | 0.0525 | -0.008 | -13.22 | 0.0615 | 0.064 | 0.0525 | 0 |
| 1739292900 | 0.0605 | 0.0025 | 4.31 | 0.056 | 0.061 | 0.055 | 10000 |
| 1739206500 | 0.058 | -0.0015 | -2.52 | 0.061 | 0.0625 | 0.0575 | 140000 |
| 1738947300 | 0.0595 | -0.002 | -3.25 | 0.0605 | 0.062 | 0.0595 | 0 |
| 1738860900 | 0.0615 | -0.001 | -1.60 | 0.0595 | 0.064 | 0.058 | 10000 |
| 1738774500 | 0.0625 | -0.025 | -28.57 | 0.065 | 0.072 | 0.0605 | 96000 |
| 1738688100 | 0.0875 | -0.0895 | -50.56 | 0.1545 | 0.1545 | 0.075 | 0 |
| 1738601700 | 0.177 | 0.0085 | 5.04 | 0.207 | 0.207 | 0.177 | 0 |
| 1738342500 | 0.1685 | -0.007 | -3.99 | 0.1795 | 0.182 | 0.1665 | 0 |
| 1738256100 | 0.1755 | -0.029 | -14.18 | 0.2039999 | 0.208 | 0.1729999 | 50000 |
| 1738169700 | 0.2044999 | -0.0295 | -12.61 | 0.218 | 0.2205 | 0.203 | 0 |
| 1738083300 | 0.234 | -0.0405 | -14.75 | 0.264 | 0.265 | 0.23 | 0 |
| 1737996900 | 0.2745 | -0.0035 | -1.26 | 0.2915 | 0.3449999 | 0.262 | 0 |
| 1737737700 | 0.278 | -0.044 | -13.66 | 0.3 | 0.301 | 0.276 | 0 |
| 1737651300 | 0.322 | 0.02 | 6.62 | 0.329 | 0.33 | 0.31 | 0 |
| 1737564900 | 0.302 | -0.064 | -17.49 | 0.2945 | 0.309 | 0.278 | 0 |
| 1737478500 | 0.366 | 0.0200001 | 5.78 | 0.363 | 0.376 | 0.319 | 0 |
| 1737392100 | 0.3459999 | -0.009 | -2.54 | 0.357 | 0.36 | 0.333 | 0 |
| 1737132900 | 0.355 | 0.044 | 14.15 | 0.339 | 0.373 | 0.327 | 0 |
| 1737046500 | 0.311 | -0.044 | -12.39 | 0.339 | 0.3439999 | 0.311 | 0 |
| 1736960100 | 0.355 | -0.102 | -22.32 | 0.479 | 0.479 | 0.343 | 0 |
| 1736873700 | 0.457 | -0.041 | -8.23 | 0.503 | 0.504 | 0.455 | 0 |
| 1736787300 | 0.498 | 0.01 | 2.05 | 0.514 | 0.575 | 0.496 | 0 |
| 1736528100 | 0.488 | 0.067 | 15.91 | 0.429 | 0.513 | 0.415 | 0 |
| 1736441700 | 0.421 | -0.031 | -6.86 | 0.423 | 0.423 | 0.412 | 0 |
| 1736355300 | 0.452 | -0.06 | -11.72 | 0.493 | 0.508 | 0.452 | 0 |
| 1736268900 | 0.512 | 0.035 | 7.34 | 0.473 | 0.534 | 0.454 | 0 |
| 1736182500 | 0.477 | -0.009 | -1.85 | 0.483 | 0.502 | 0.451 | 0 |
| 1735923300 | 0.486 | -0.055 | -10.17 | 0.532 | 0.535 | 0.465 | 0 |
| 1735836900 | 0.541 | -0.036 | -6.24 | 0.582 | 0.621 | 0.541 | 0 |
| 1735577700 | 0.577 | 0.022 | 3.96 | 0.548 | 0.607 | 0.54 | 0 |
| 1735318500 | 0.555 | 0.005 | 0.91 | 0.544 | 0.576 | 0.531 | 0 |
| 1734972900 | 0.55 | 0.025 | 4.76 | 0.5 | 0.561 | 0.496 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
