Stockscreener 앱 받기
11.30
3.80%
0.42
Societe Generale S.A. ADR 주식 (SCGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $11.41 | $11.20 | $0.21 | 183,388.0 | +3.86% |
| 2025-05-16 | $10.96 | $10.75 | $0.21 | 457,709.0 | +0.37% |
| 2025-05-15 | $10.97 | $10.72 | $0.25 | 691,545.0 | +0.18% |
| 2025-05-14 | $10.87 | $10.63 | $0.24 | 1,045,619.0 | +2.08% |
| 2025-05-13 | $10.69 | $10.46 | $0.235 | 734,818.0 | +0.00% |
| 2025-05-12 | $10.68 | $10.54 | $0.136 | 759,626.0 | -0.28% |
| 2025-05-09 | $10.66 | $10.53 | $0.13 | 561,080.0 | +1.92% |
| 2025-05-08 | $10.63 | $10.40 | $0.2299 | 474,832.0 | +0.19% |
| 2025-05-07 | $10.50 | $10.28 | $0.22 | 642,982.0 | +0.48% |
| 2025-05-06 | $10.42 | $10.29 | $0.13 | 585,361.0 | -2.08% |
| 2025-05-05 | $10.62 | $10.54 | $0.084 | 416,186.0 | -0.47% |
| 2025-05-02 | $10.66 | $10.55 | $0.11 | 402,122.0 | +1.63% |
| 2025-05-01 | $10.53 | $10.43 | $0.10 | 685,576.0 | -0.29% |
| 2025-04-30 | $10.50 | $9.96 | $0.54 | 564,369.0 | +3.45% |
| 2025-04-29 | $10.19 | $10.04 | $0.15 | 596,014.0 | +1.71% |
| 2025-04-28 | $9.98 | $9.88 | $0.10 | 569,661.0 | +1.37% |
| 2025-04-25 | $9.86 | $9.65 | $0.21 | 393,100.0 | +1.81% |
| 2025-04-24 | $9.67 | $9.51 | $0.16 | 360,427.0 | +1.47% |
| 2025-04-23 | $9.74 | $9.50 | $0.24 | 625,620.0 | +1.93% |
| 2025-04-22 | $9.39 | $9.22 | $0.172 | 457,962.0 | +4.12% |
Societe Generale S.A. ADR 주식 (SCGLY) 연도별 가격 이력
이 심층 분석에서는 Societe Generale S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Societe Generale S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Societe Generale S.A. ADR 주식 (SCGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.41 | $10.28 | $1.13 | 7,640,844.0 | +7.72% |
| 2025-04 | $10.50 | $7.29 | $3.21 | 14,186,877.0 | +15.91% |
| 2025-03 | $9.60 | $8.03 | $1.57 | 16,535,986.0 | +10.91% |
| 2025-02 | $8.33 | $6.23 | $2.10 | 11,638,829.0 | +25.44% |
| 2025-01 | $6.60 | $5.49 | $1.11 | 10,576,610.0 | +15.13% |
Societe Generale S.A. ADR 주식 (SCGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.81 | $5.09 | $0.72 | 10,462,566.0 | +5.79% |
| 2024-11 | $6.09 | $5.20 | $0.89 | 13,713,960.0 | -7.76% |
| 2024-10 | $5.80 | $4.80 | $1.00 | 10,580,530.0 | +15.54% |
| 2024-09 | $5.24 | $4.72 | $0.52 | 8,282,229.0 | +2.66% |
| 2024-08 | $4.93 | $4.30 | $0.63 | 8,348,671.0 | -7.03% |
| 2024-07 | $5.29 | $4.84 | $0.45 | 7,440,788.0 | +10.74% |
| 2024-06 | $6.04 | $4.66 | $1.38 | 14,567,121.0 | -20.83% |
| 2024-05 | $6.11 | $5.23 | $0.88 | 6,850,068.0 | +10.29% |
| 2024-04 | $5.62 | $5.19 | $0.43 | 6,930,455.0 | +0.18% |
| 2024-03 | $5.45 | $4.92 | $0.53 | 7,152,486.0 | +11.50% |
| 2024-02 | $5.11 | $4.62 | $0.49 | 6,607,908.0 | -5.62% |
| 2024-01 | $5.49 | $4.97 | $0.52 | 6,226,568.0 | -3.91% |
Societe Generale S.A. ADR 주식 (SCGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $4.96 | $0.51 | 8,139,260.0 | +6.76% |
| 2023-11 | $5.12 | $4.49 | $0.63 | 8,470,130.0 | +11.78% |
| 2023-10 | $4.91 | $4.32 | $0.59 | 7,695,973.0 | -7.79% |
| 2023-09 | $5.77 | $4.79 | $0.98 | 18,870,811.0 | -14.69% |
| 2023-08 | $5.84 | $5.23 | $0.61 | 10,979,053.0 | +4.38% |
| 2023-07 | $5.53 | $5.05 | $0.482 | 5,780,997.0 | +4.28% |
| 2023-06 | $5.30 | $4.68 | $0.62 | 5,483,526.0 | +11.33% |
| 2023-05 | $5.32 | $4.63 | $0.69 | 6,522,651.0 | -4.84% |
| 2023-04 | $5.02 | $4.58 | $0.445 | 8,131,958.0 | +9.01% |
| 2023-03 | $5.94 | $4.18 | $1.76 | 12,064,175.0 | -21.59% |
| 2023-02 | $6.09 | $5.57 | $0.52 | 4,619,038.0 | -1.49% |
| 2023-01 | $5.91 | $5.11 | $0.80 | 2,149,441.0 | +18.75% |
0.46%
0.97%
자본화:
|
볼륨(24시간):