SG Issuer Societe Generale (SSP500)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741798500 | 236.12 | 2.15 | 0.92 | 235.02 | 237.87 | 233.47 | 55 |
| 1741712100 | 233.97 | -4.9 | -2.05 | 237.62 | 237.67 | 233.47 | 198 |
| 1741625700 | 238.87 | -1.65 | -0.69 | 243.6 | 243.6 | 238.87 | 12 |
| 1741366500 | 240.52 | -4.78 | -1.95 | 243.82 | 244 | 240.52 | 87 |
| 1741280100 | 245.3 | 0.25 | 0.10 | 248.02 | 248.15 | 243.57 | 129 |
| 1741193700 | 245.05 | -5.2 | -2.08 | 251 | 251 | 245.05 | 133 |
| 1741107300 | 250.25 | -10.15 | -3.90 | 256.72 | 256.72 | 250.25 | 114 |
| 1741020900 | 260.39999 | 1.28 | 0.49 | 263.07 | 263.17 | 259.37 | 0 |
| 1740761700 | 259.12 | -3.35 | -1.28 | 259.14999 | 260.32 | 257.82 | 72 |
| 1740675300 | 262.47 | 0.15 | 0.06 | 262.12 | 263.62 | 261.02 | 43 |
| 1740588900 | 262.32 | 3.47 | 1.34 | 261.32 | 262.87 | 260.92 | 0 |
| 1740502500 | 258.85 | -4.72 | -1.79 | 262.25 | 262.57 | 258.42 | 0 |
| 1740416100 | 263.57 | -3.5 | -1.31 | 263.87 | 265.1 | 262.37 | 11 |
| 1740156900 | 267.07 | -0.3 | -0.11 | 267.64999 | 268.62 | 266.67 | 274 |
| 1740070500 | 267.37 | -2.73 | -1.01 | 269.6 | 269.77 | 267.12 | 94 |
| 1739984100 | 270.1 | 1.88 | 0.70 | 269.12 | 270.1 | 268.75 | 40 |
| 1739897700 | 268.22 | -0.05 | -0.02 | 269.07 | 269.3 | 268.12 | 0 |
| 1739811300 | 268.27 | 1.1 | 0.41 | 267.89999 | 268.57 | 267.77 | 0 |
| 1739552100 | 267.17 | -0.1 | -0.04 | 268.57 | 268.57 | 267.05 | 73 |
| 1739465700 | 267.27 | 0.55 | 0.21 | 266.52 | 268.05 | 265.82 | 165 |
| 1739379300 | 266.72 | -2.18 | -0.81 | 268.6 | 268.82 | 266.25 | 0 |
| 1739292900 | 268.89999 | -0.72 | -0.27 | 269.22 | 269.35 | 268.1 | 115 |
| 1739206500 | 269.62 | 1.4 | 0.52 | 269.2 | 269.97 | 268.52 | 74 |
| 1738947300 | 268.22 | -0.33 | -0.12 | 268.72 | 269.47 | 267.82 | 0 |
| 1738860900 | 268.55 | 3.18 | 1.20 | 268.25 | 269.14999 | 268.1 | 4 |
| 1738774500 | 265.37 | -1.45 | -0.54 | 265.12 | 265.47 | 264.22 | 50 |
| 1738688100 | 266.82 | -0.2 | -0.07 | 266.77 | 266.85 | 265.12 | 67 |
| 1738601700 | 267.02 | -2.65 | -0.98 | 265.32 | 267.17 | 264.97 | 30 |
| 1738342500 | 269.67 | 3.75 | 1.41 | 268.75 | 270.5 | 268.52 | 71 |
| 1738256100 | 265.92 | -0.2 | -0.08 | 266.72 | 267.57 | 265.27 | 3 |
| 1738169700 | 266.12 | 0.65 | 0.24 | 266.97 | 267.87 | 266.02 | 24 |
| 1738083300 | 265.47 | 4.25 | 1.63 | 264.07 | 266.22 | 263.62 | 0 |
| 1737996900 | 261.22 | -5.73 | -2.15 | 263.82 | 263.82 | 258.85 | 201 |
| 1737737700 | 266.95 | -1.87 | -0.70 | 268.27 | 268.37 | 266.35 | 439 |
| 1737651300 | 268.82 | 3.2 | 1.20 | 267.89 | 268.87 | 267.37 | 283 |
| 1737564900 | 265.62 | 0 | 0.00 | 265.62 | 265.62 | 265.62 | 0 |
| 1737478500 | 265.62 | 0.07 | 0.03 | 265.5 | 267 | 265.25 | 0 |
| 1737392100 | 265.55 | -2.15 | -0.80 | 266.87 | 267.14999 | 264.87 | 0 |
| 1737132900 | 267.7 | 2.53 | 0.95 | 265.14999 | 267.7 | 264.8 | 105 |
| 1737046500 | 265.17 | 0.75 | 0.28 | 265 | 265.8 | 264.52 | 121 |
| 1736960100 | 264.42 | 4.55 | 1.75 | 260.42 | 264.52 | 259.92 | 19 |
| 1736873700 | 259.87 | -0.53 | -0.20 | 261.7 | 262.52 | 259.52 | 0 |
| 1736787300 | 260.39999 | -0.4 | -0.15 | 260.57 | 261.12 | 259 | 0 |
| 1736528100 | 260.8 | -2.32 | -0.88 | 262.92 | 263.37 | 260.14999 | 0 |
| 1736441700 | 263.12 | 0.35 | 0.13 | 262.77 | 263.12 | 262.17 | 0 |
| 1736355300 | 262.77 | -0.45 | -0.17 | 262.37 | 263.67 | 261.87 | 0 |
| 1736268900 | 263.22 | -2.25 | -0.85 | 263.07 | 264.57 | 262.32 | 11 |
| 1736182500 | 265.47 | 1.8 | 0.68 | 264.47 | 265.5 | 263.17 | 9 |
| 1735923300 | 263.67 | 0.1 | 0.04 | 262.52 | 263.72 | 261.77 | 84 |
| 1735836900 | 263.57 | 2.8 | 1.07 | 261.82 | 263.97 | 261.37 | 0 |
| 1735577700 | 260.77 | -1.38 | -0.53 | 261.97 | 262.42 | 258.75 | 69 |
| 1735318500 | 262.14999 | 0.8 | 0.31 | 265.27 | 265.42 | 261.75 | 467 |
| 1734972900 | 261.35 | -0.47 | -0.18 | 262.02 | 262.6 | 260.67 | 134 |
| 1734713700 | 261.82 | 0.67 | 0.26 | 259.6 | 261.82 | 255.97 | 87 |
| 1734627300 | 261.14999 | -4.07 | -1.53 | 259.17 | 261.37 | 259.07 | 796 |
| 1734540900 | 265.22 | 1.05 | 0.40 | 264.22 | 265.72 | 263.7 | 434 |
| 1734454500 | 264.17 | -1.1 | -0.41 | 264.75 | 265.07 | 263.57 | 0 |
| 1734368100 | 265.27 | 1.25 | 0.47 | 263.92 | 265.52 | 263.87 | 43 |
| 1734108900 | 264.02 | -1.45 | -0.55 | 265.77 | 265.97 | 263.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
