Stockscreener 앱 받기
15.88
8.54%
1.25
Societe Generale S.A. ADR 주식 (SCGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $15.95 | $15.70 | $0.25 | 316,684.0 | +8.54% |
| 2025-12-09 | $14.78 | $14.62 | $0.165 | 329,838.0 | +0.27% |
| 2025-12-08 | $14.64 | $14.47 | $0.17 | 286,286.0 | +1.39% |
| 2025-12-05 | $14.55 | $14.37 | $0.182 | 221,651.0 | -1.24% |
| 2025-12-04 | $14.70 | $14.37 | $0.33 | 529,153.0 | +2.68% |
| 2025-12-03 | $14.33 | $14.10 | $0.23 | 734,338.0 | -0.49% |
| 2025-12-02 | $14.30 | $14.17 | $0.13 | 692,955.0 | +2.74% |
| 2025-12-01 | $14.04 | $13.86 | $0.18 | 383,124.0 | -0.86% |
| 2025-11-28 | $14.02 | $13.92 | $0.10 | 337,541.0 | +0.65% |
| 2025-11-26 | $13.91 | $13.77 | $0.14 | 281,289.0 | +2.13% |
| 2025-11-25 | $13.76 | $13.48 | $0.28 | 457,385.0 | +3.26% |
| 2025-11-24 | $13.40 | $13.10 | $0.30 | 329,304.0 | +0.15% |
| 2025-11-21 | $13.37 | $12.90 | $0.4699 | 297,768.0 | +0.92% |
| 2025-11-20 | $13.47 | $13.05 | $0.42 | 301,750.0 | -1.14% |
| 2025-11-19 | $13.38 | $13.11 | $0.27 | 271,838.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.95 | $13.86 | $2.09 | 3,494,029.0 | +13.43% |
| 2025-11 | $14.04 | $12.41 | $1.62 | 5,751,746.0 | +10.24% |
| 2025-10 | $13.58 | $12.17 | $1.41 | 13,278,153.0 | -4.58% |
| 2025-09 | $14.09 | $12.19 | $1.90 | 16,803,960.0 | +7.51% |
| 2025-08 | $13.89 | $11.89 | $2.00 | 11,281,499.0 | -3.21% |
| 2025-07 | $12.83 | $11.31 | $1.52 | 8,459,668.0 | +10.74% |
| 2025-06 | $11.65 | $10.75 | $0.90 | 11,759,189.0 | +5.67% |
| 2025-05 | $11.41 | $10.28 | $1.13 | 11,310,358.0 | +4.19% |
| 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 | 11,018,486.0 | +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% |
4.76%
0.58%
자본화:
|
볼륨(24시간):