OTC Markets OTCPK - Delayed Quote USD
Société Générale Société anonyme (SCGLY)
At close: 11:37 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.13 | 5.14 | 5.10 | 5.14 | 5.14 | 25,957 |
| Oct 16, 2024 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 588,000 |
| Oct 15, 2024 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 144,100 |
| Oct 14, 2024 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | 162,800 |
| Oct 11, 2024 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 293,800 |
| Oct 10, 2024 | 5.07 | 5.10 | 5.03 | 5.08 | 5.08 | 202,200 |
| Oct 9, 2024 | 5.03 | 5.08 | 5.02 | 5.08 | 5.08 | 551,300 |
| Oct 8, 2024 | 4.99 | 5.04 | 4.97 | 5.04 | 5.04 | 160,800 |
| Oct 7, 2024 | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | 261,400 |
| Oct 4, 2024 | 4.98 | 5.01 | 4.94 | 4.96 | 4.96 | 207,500 |
| Oct 3, 2024 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 129,100 |
| Oct 2, 2024 | 4.91 | 4.93 | 4.89 | 4.93 | 4.93 | 723,800 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | 230,700 |
| Sep 30, 2024 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | 204,700 |
| Sep 27, 2024 | 5.19 | 5.19 | 5.11 | 5.15 | 5.15 | 173,500 |
| Sep 26, 2024 | 5.14 | 5.24 | 5.06 | 5.11 | 5.11 | 256,300 |
| Sep 25, 2024 | 4.99 | 5.00 | 4.94 | 4.98 | 4.98 | 661,300 |
| Sep 24, 2024 | 4.99 | 5.13 | 4.99 | 5.03 | 5.03 | 223,500 |
| Sep 23, 2024 | 4.82 | 5.04 | 4.82 | 4.94 | 4.94 | 231,500 |
| Sep 20, 2024 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | 295,900 |
| Sep 19, 2024 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 410,300 |
| Sep 18, 2024 | 5.07 | 5.14 | 5.04 | 5.06 | 5.06 | 528,100 |
| Sep 17, 2024 | 5.08 | 5.09 | 5.03 | 5.06 | 5.06 | 222,200 |
| Sep 16, 2024 | 5.00 | 5.05 | 4.87 | 5.03 | 5.03 | 308,400 |
| Sep 13, 2024 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | 376,900 |
| Sep 12, 2024 | 4.91 | 4.97 | 4.87 | 4.96 | 4.96 | 312,400 |
| Sep 11, 2024 | 4.87 | 4.90 | 4.76 | 4.90 | 4.90 | 738,300 |
| Sep 10, 2024 | 4.89 | 4.96 | 4.79 | 4.86 | 4.86 | 312,600 |
| Sep 9, 2024 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | 237,500 |
| Sep 6, 2024 | 4.92 | 4.92 | 4.83 | 4.88 | 4.88 | 206,500 |
| Sep 5, 2024 | 4.93 | 4.97 | 4.87 | 4.94 | 4.94 | 347,500 |
| Sep 4, 2024 | 4.74 | 4.82 | 4.74 | 4.80 | 4.80 | 722,600 |
| Sep 3, 2024 | 4.79 | 4.84 | 4.72 | 4.73 | 4.73 | 1,503,400 |
| Aug 30, 2024 | 4.87 | 4.89 | 4.84 | 4.89 | 4.89 | 270,500 |
| Aug 29, 2024 | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | 219,200 |
| Aug 28, 2024 | 4.85 | 4.90 | 4.81 | 4.83 | 4.83 | 237,600 |
| Aug 27, 2024 | 4.77 | 4.93 | 4.77 | 4.89 | 4.89 | 680,500 |
| Aug 26, 2024 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | 306,600 |
| Aug 23, 2024 | 4.73 | 4.85 | 4.73 | 4.84 | 4.84 | 239,600 |
| Aug 22, 2024 | 4.77 | 4.78 | 4.73 | 4.75 | 4.75 | 401,900 |
| Aug 21, 2024 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 138,700 |
| Aug 20, 2024 | 4.66 | 4.73 | 4.66 | 4.69 | 4.69 | 762,900 |
| Aug 19, 2024 | 4.68 | 4.75 | 4.67 | 4.71 | 4.71 | 190,800 |
| Aug 16, 2024 | 4.61 | 4.71 | 4.61 | 4.68 | 4.68 | 152,800 |
| Aug 15, 2024 | 4.65 | 4.66 | 4.60 | 4.62 | 4.62 | 286,100 |
| Aug 14, 2024 | 4.71 | 4.71 | 4.55 | 4.59 | 4.59 | 175,200 |
| Aug 13, 2024 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | 704,200 |
| Aug 12, 2024 | 4.60 | 4.60 | 4.42 | 4.49 | 4.49 | 275,100 |
| Aug 9, 2024 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 284,000 |
| Aug 8, 2024 | 4.54 | 4.54 | 4.43 | 4.51 | 4.51 | 354,900 |
| Aug 7, 2024 | 4.55 | 4.57 | 4.45 | 4.46 | 4.46 | 534,500 |
| Aug 6, 2024 | 4.53 | 4.53 | 4.30 | 4.52 | 4.52 | 1,296,200 |
| Aug 5, 2024 | 4.41 | 4.52 | 4.35 | 4.48 | 4.48 | 329,200 |
| Aug 2, 2024 | 4.62 | 4.62 | 4.47 | 4.54 | 4.54 | 268,900 |
| Aug 1, 2024 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | 600,300 |
| Jul 31, 2024 | 5.21 | 5.28 | 5.18 | 5.26 | 5.26 | 190,000 |
| Jul 30, 2024 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 573,700 |
| Jul 29, 2024 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | 285,800 |
| Jul 26, 2024 | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | 159,100 |
| Jul 25, 2024 | 5.13 | 5.29 | 5.13 | 5.20 | 5.20 | 246,500 |
| Jul 24, 2024 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | 91,200 |
| Jul 23, 2024 | 5.23 | 5.27 | 5.20 | 5.25 | 5.25 | 510,800 |
| Jul 22, 2024 | 5.25 | 5.27 | 5.22 | 5.27 | 5.27 | 320,800 |
| Jul 19, 2024 | 5.16 | 5.22 | 5.14 | 5.21 | 5.21 | 312,500 |
| Jul 18, 2024 | 5.25 | 5.27 | 5.19 | 5.19 | 5.19 | 231,800 |
| Jul 17, 2024 | 5.16 | 5.22 | 5.16 | 5.17 | 5.17 | 137,400 |
| Jul 16, 2024 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 504,900 |
| Jul 15, 2024 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 145,400 |
| Jul 12, 2024 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 353,600 |
| Jul 11, 2024 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | 275,700 |
| Jul 10, 2024 | 5.03 | 5.06 | 5.00 | 5.02 | 5.02 | 122,700 |
| Jul 9, 2024 | 4.96 | 5.00 | 4.93 | 4.97 | 4.97 | 517,900 |
| Jul 8, 2024 | 5.14 | 5.14 | 5.04 | 5.07 | 5.07 | 256,900 |
| Jul 5, 2024 | 5.11 | 5.18 | 5.07 | 5.18 | 5.18 | 230,200 |
| Jul 3, 2024 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | 188,200 |
| Jul 2, 2024 | 4.87 | 4.90 | 4.84 | 4.90 | 4.90 | 718,500 |
| Jul 1, 2024 | 4.96 | 4.99 | 4.85 | 4.90 | 4.90 | 1,054,100 |
| Jun 28, 2024 | 4.70 | 4.77 | 4.66 | 4.75 | 4.75 | 780,900 |
| Jun 27, 2024 | 4.75 | 4.86 | 4.73 | 4.78 | 4.78 | 526,000 |
| Jun 26, 2024 | 4.75 | 4.81 | 4.75 | 4.80 | 4.80 | 377,700 |
| Jun 25, 2024 | 4.80 | 4.83 | 4.76 | 4.83 | 4.83 | 2,674,500 |
| Jun 24, 2024 | 4.86 | 4.90 | 4.82 | 4.87 | 4.87 | 935,800 |
| Jun 21, 2024 | 4.75 | 4.79 | 4.70 | 4.77 | 4.77 | 277,800 |
| Jun 20, 2024 | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | 240,800 |
| Jun 18, 2024 | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | 314,800 |
| Jun 17, 2024 | 4.84 | 4.86 | 4.78 | 4.86 | 4.86 | 322,700 |
| Jun 14, 2024 | 4.75 | 4.82 | 4.68 | 4.75 | 4.75 | 1,188,100 |
| Jun 13, 2024 | 5.05 | 5.05 | 4.92 | 4.97 | 4.97 | 1,060,600 |
| Jun 12, 2024 | 5.11 | 5.23 | 5.02 | 5.07 | 5.07 | 1,592,400 |
| Jun 11, 2024 | 5.04 | 5.08 | 4.92 | 4.96 | 4.96 | 457,100 |
| Jun 10, 2024 | 5.16 | 5.25 | 5.12 | 5.25 | 5.25 | 327,100 |
| Jun 7, 2024 | 5.66 | 5.74 | 5.65 | 5.70 | 5.70 | 1,021,000 |
| Jun 6, 2024 | 5.70 | 5.79 | 5.68 | 5.73 | 5.73 | 488,100 |
| Jun 5, 2024 | 5.82 | 5.82 | 5.64 | 5.73 | 5.73 | 209,600 |
| Jun 4, 2024 | 5.79 | 5.85 | 5.76 | 5.81 | 5.81 | 802,400 |
| Jun 3, 2024 | 6.04 | 6.04 | 5.84 | 5.95 | 5.95 | 959,300 |
| May 31, 2024 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | 814,500 |
| May 30, 2024 | 5.97 | 6.02 | 5.95 | 5.95 | 5.95 | 185,100 |
| May 29, 2024 | 5.82 | 5.93 | 5.82 | 5.90 | 5.90 | 234,500 |
| May 28, 2024 | 5.95 | 5.98 | 5.91 | 5.97 | 5.97 | 122,000 |
| May 24, 2024 | 5.89 | 5.92 | 5.79 | 5.92 | 5.92 | 103,300 |
| May 23, 2024 | 0.19 Dividend | |||||
| May 23, 2024 | 5.80 | 5.96 | 5.80 | 5.85 | 5.85 | 630,400 |
| May 22, 2024 | 6.03 | 6.03 | 5.95 | 5.98 | 5.79 | 99,600 |
| May 21, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 5.85 | 106,900 |
| May 20, 2024 | 6.08 | 6.11 | 6.06 | 6.06 | 5.86 | 180,400 |
| May 17, 2024 | 5.94 | 6.09 | 5.92 | 6.06 | 5.86 | 156,600 |
| May 16, 2024 | 5.94 | 6.00 | 5.93 | 5.93 | 5.74 | 571,700 |
| May 15, 2024 | 6.01 | 6.04 | 5.96 | 6.01 | 5.82 | 122,100 |
| May 14, 2024 | 5.91 | 5.97 | 5.91 | 5.96 | 5.77 | 133,500 |
| May 13, 2024 | 5.65 | 5.74 | 5.65 | 5.74 | 5.55 | 233,700 |
| May 10, 2024 | 5.63 | 5.65 | 5.58 | 5.64 | 5.46 | 154,100 |
| May 9, 2024 | 5.43 | 5.53 | 5.43 | 5.53 | 5.35 | 667,400 |
| May 8, 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.24 | 284,000 |
| May 7, 2024 | 5.35 | 5.42 | 5.35 | 5.39 | 5.22 | 169,300 |
| May 6, 2024 | 5.28 | 5.31 | 5.24 | 5.28 | 5.11 | 99,900 |
| May 3, 2024 | 5.29 | 5.35 | 5.27 | 5.33 | 5.16 | 179,300 |
| May 2, 2024 | 5.60 | 5.65 | 5.50 | 5.62 | 5.44 | 1,491,300 |
| May 1, 2024 | 5.23 | 5.55 | 5.23 | 5.46 | 5.28 | 103,700 |
| Apr 30, 2024 | 5.51 | 5.54 | 5.44 | 5.44 | 5.26 | 194,000 |
| Apr 29, 2024 | 5.52 | 5.54 | 5.50 | 5.53 | 5.35 | 271,200 |
| Apr 26, 2024 | 5.50 | 5.53 | 5.40 | 5.50 | 5.32 | 210,000 |
| Apr 25, 2024 | 5.37 | 5.47 | 5.35 | 5.47 | 5.29 | 867,100 |
| Apr 24, 2024 | 5.41 | 5.49 | 5.39 | 5.48 | 5.30 | 359,600 |
| Apr 23, 2024 | 5.44 | 5.53 | 5.44 | 5.48 | 5.30 | 124,300 |
| Apr 22, 2024 | 5.36 | 5.43 | 5.35 | 5.42 | 5.24 | 202,200 |
| Apr 19, 2024 | 5.32 | 5.40 | 5.30 | 5.33 | 5.16 | 152,500 |
| Apr 18, 2024 | 5.27 | 5.37 | 5.27 | 5.31 | 5.14 | 399,200 |
| Apr 17, 2024 | 5.24 | 5.28 | 5.19 | 5.24 | 5.07 | 304,100 |
| Apr 16, 2024 | 5.25 | 5.28 | 5.21 | 5.24 | 5.07 | 393,600 |
| Apr 15, 2024 | 5.49 | 5.49 | 5.34 | 5.34 | 5.17 | 246,100 |
| Apr 12, 2024 | 5.59 | 5.60 | 5.46 | 5.53 | 5.35 | 133,400 |
| Apr 11, 2024 | 5.51 | 5.52 | 5.40 | 5.51 | 5.33 | 783,000 |
| Apr 10, 2024 | 5.42 | 5.48 | 5.38 | 5.45 | 5.27 | 305,600 |
| Apr 9, 2024 | 5.49 | 5.50 | 5.44 | 5.48 | 5.30 | 243,900 |
| Apr 8, 2024 | 5.51 | 5.51 | 5.46 | 5.47 | 5.29 | 224,200 |
| Apr 5, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.30 | 136,200 |
| Apr 4, 2024 | 5.59 | 5.62 | 5.49 | 5.49 | 5.31 | 813,200 |
| Apr 3, 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.35 | 281,600 |
| Apr 2, 2024 | 5.38 | 5.41 | 5.38 | 5.41 | 5.23 | 139,200 |
| Apr 1, 2024 | 5.20 | 5.44 | 5.20 | 5.43 | 5.25 | 143,800 |
| Mar 28, 2024 | 5.38 | 5.45 | 5.37 | 5.43 | 5.25 | 174,600 |
| Mar 27, 2024 | 5.31 | 5.34 | 5.30 | 5.33 | 5.16 | 1,014,600 |
| Mar 26, 2024 | 5.30 | 5.33 | 5.29 | 5.29 | 5.12 | 129,000 |
| Mar 25, 2024 | 5.32 | 5.32 | 5.24 | 5.26 | 5.09 | 243,900 |
| Mar 22, 2024 | 5.39 | 5.40 | 5.33 | 5.34 | 5.17 | 102,800 |
| Mar 21, 2024 | 5.37 | 5.40 | 5.32 | 5.38 | 5.21 | 171,300 |
| Mar 20, 2024 | 5.23 | 5.35 | 5.22 | 5.32 | 5.15 | 832,000 |
| Mar 19, 2024 | 5.29 | 5.32 | 5.26 | 5.27 | 5.10 | 108,300 |
| Mar 18, 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.02 | 116,300 |
| Mar 15, 2024 | 5.18 | 5.24 | 5.18 | 5.22 | 5.05 | 146,400 |
| Mar 14, 2024 | 5.18 | 5.19 | 5.07 | 5.10 | 4.93 | 273,100 |
| Mar 13, 2024 | 5.23 | 5.26 | 5.21 | 5.24 | 5.07 | 767,100 |
| Mar 12, 2024 | 5.23 | 5.25 | 5.17 | 5.20 | 5.03 | 452,700 |
| Mar 11, 2024 | 5.10 | 5.17 | 5.08 | 5.14 | 4.97 | 324,500 |
| Mar 8, 2024 | 5.16 | 5.16 | 5.09 | 5.11 | 4.94 | 129,700 |
| Mar 7, 2024 | 5.09 | 5.12 | 5.07 | 5.09 | 4.92 | 242,200 |
| Mar 6, 2024 | 5.05 | 5.05 | 4.98 | 4.99 | 4.83 | 607,400 |
| Mar 5, 2024 | 4.93 | 5.01 | 4.93 | 4.98 | 4.82 | 248,900 |
| Mar 4, 2024 | 4.95 | 5.00 | 4.92 | 4.96 | 4.80 | 892,300 |
| Mar 1, 2024 | 4.96 | 4.99 | 4.93 | 4.98 | 4.82 | 163,100 |
| Feb 29, 2024 | 4.93 | 4.93 | 4.86 | 4.87 | 4.71 | 146,000 |
| Feb 28, 2024 | 4.92 | 4.93 | 4.89 | 4.92 | 4.76 | 651,800 |
| Feb 27, 2024 | 4.87 | 4.91 | 4.86 | 4.86 | 4.70 | 152,200 |
| Feb 26, 2024 | 4.87 | 4.91 | 4.85 | 4.86 | 4.70 | 164,600 |
| Feb 23, 2024 | 4.87 | 4.94 | 4.87 | 4.90 | 4.74 | 177,000 |
| Feb 22, 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.75 | 232,600 |
| Feb 21, 2024 | 4.84 | 4.88 | 4.83 | 4.85 | 4.69 | 989,400 |
| Feb 20, 2024 | 4.83 | 4.86 | 4.80 | 4.84 | 4.68 | 177,800 |
| Feb 16, 2024 | 4.79 | 4.81 | 4.74 | 4.79 | 4.63 | 155,700 |
| Feb 15, 2024 | 4.70 | 4.78 | 4.67 | 4.78 | 4.62 | 203,000 |
| Feb 14, 2024 | 4.70 | 4.72 | 4.65 | 4.67 | 4.52 | 255,000 |
| Feb 13, 2024 | 4.63 | 4.68 | 4.62 | 4.65 | 4.50 | 795,800 |
| Feb 12, 2024 | 4.72 | 4.74 | 4.71 | 4.72 | 4.57 | 460,200 |
| Feb 9, 2024 | 4.74 | 4.76 | 4.64 | 4.76 | 4.61 | 313,100 |
| Feb 8, 2024 | 4.86 | 4.88 | 4.78 | 4.86 | 4.70 | 255,700 |
| Feb 7, 2024 | 4.84 | 4.89 | 4.76 | 4.83 | 4.67 | 213,400 |
| Feb 6, 2024 | 4.86 | 4.95 | 4.85 | 4.89 | 4.73 | 598,600 |
| Feb 5, 2024 | 4.95 | 4.95 | 4.89 | 4.95 | 4.79 | 222,000 |
| Feb 2, 2024 | 5.05 | 5.08 | 5.01 | 5.06 | 4.90 | 228,100 |
| Feb 1, 2024 | 5.11 | 5.11 | 4.99 | 5.09 | 4.92 | 211,900 |
| Jan 31, 2024 | 5.27 | 5.27 | 5.16 | 5.16 | 4.99 | 153,500 |
| Jan 30, 2024 | 5.20 | 5.24 | 5.17 | 5.21 | 5.04 | 694,900 |
| Jan 29, 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.03 | 268,700 |
| Jan 26, 2024 | 5.20 | 5.23 | 5.17 | 5.21 | 5.04 | 117,300 |
| Jan 25, 2024 | 5.16 | 5.19 | 5.11 | 5.18 | 5.01 | 155,500 |
| Jan 24, 2024 | 5.18 | 5.23 | 5.18 | 5.19 | 5.02 | 310,800 |
| Jan 23, 2024 | 5.13 | 5.15 | 5.12 | 5.15 | 4.98 | 768,400 |
| Jan 22, 2024 | 5.13 | 5.16 | 5.11 | 5.13 | 4.96 | 237,200 |
| Jan 19, 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 4.95 | 118,500 |
| Jan 18, 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 4.94 | 165,100 |
| Jan 17, 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 4.86 | 208,000 |
| Jan 16, 2024 | 5.06 | 5.12 | 5.04 | 5.08 | 4.92 | 679,700 |
| Jan 12, 2024 | 5.24 | 5.28 | 5.16 | 5.19 | 5.02 | 107,500 |
| Jan 11, 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.08 | 224,200 |
| Jan 10, 2024 | 5.43 | 5.43 | 5.40 | 5.42 | 5.24 | 147,800 |
| Jan 9, 2024 | 5.43 | 5.49 | 5.41 | 5.43 | 5.25 | 240,500 |
| Jan 8, 2024 | 5.44 | 5.48 | 5.44 | 5.47 | 5.29 | 763,700 |
| Jan 5, 2024 | 5.37 | 5.46 | 5.37 | 5.40 | 5.22 | 170,400 |
| Jan 4, 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.18 | 160,000 |
| Jan 3, 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.11 | 387,600 |
| Jan 2, 2024 | 5.42 | 5.48 | 5.41 | 5.44 | 5.26 | 146,700 |
| Dec 29, 2023 | 5.31 | 5.40 | 5.31 | 5.37 | 5.20 | 568,300 |
| Dec 28, 2023 | 5.38 | 5.38 | 5.34 | 5.35 | 5.18 | 287,100 |
| Dec 27, 2023 | 5.37 | 5.47 | 5.37 | 5.45 | 5.27 | 839,500 |
| Dec 26, 2023 | 5.24 | 5.39 | 5.24 | 5.38 | 5.21 | 46,200 |
| Dec 22, 2023 | 5.36 | 5.38 | 5.32 | 5.34 | 5.17 | 135,400 |
| Dec 21, 2023 | 5.29 | 5.35 | 5.28 | 5.35 | 5.18 | 967,500 |
| Dec 20, 2023 | 5.30 | 5.36 | 5.25 | 5.26 | 5.09 | 219,900 |
| Dec 19, 2023 | 5.30 | 5.33 | 5.26 | 5.32 | 5.15 | 165,400 |
| Dec 18, 2023 | 5.31 | 5.33 | 5.29 | 5.32 | 5.15 | 139,500 |
| Dec 15, 2023 | 5.36 | 5.39 | 5.33 | 5.35 | 5.18 | 115,100 |
| Dec 14, 2023 | 5.39 | 5.43 | 5.35 | 5.41 | 5.23 | 865,900 |
| Dec 13, 2023 | 5.18 | 5.25 | 5.14 | 5.25 | 5.08 | 231,900 |
| Dec 12, 2023 | 5.16 | 5.17 | 5.13 | 5.16 | 4.99 | 149,900 |
| Dec 11, 2023 | 5.19 | 5.21 | 5.15 | 5.18 | 5.01 | 142,300 |
| Dec 8, 2023 | 5.09 | 5.23 | 5.09 | 5.23 | 5.06 | 145,900 |
| Dec 7, 2023 | 5.11 | 5.18 | 5.10 | 5.16 | 4.99 | 1,472,400 |
| Dec 6, 2023 | 5.13 | 5.16 | 5.07 | 5.10 | 4.93 | 133,800 |
| Dec 5, 2023 | 5.09 | 5.11 | 5.04 | 5.07 | 4.91 | 134,600 |
| Dec 4, 2023 | 5.03 | 5.05 | 4.96 | 5.03 | 4.87 | 495,500 |
| Dec 1, 2023 | 4.97 | 5.05 | 4.97 | 5.02 | 4.86 | 948,200 |
| Nov 30, 2023 | 5.10 | 5.12 | 5.02 | 5.03 | 4.87 | 295,200 |
| Nov 29, 2023 | 5.01 | 5.06 | 5.00 | 5.02 | 4.86 | 161,200 |
| Nov 28, 2023 | 4.95 | 5.00 | 4.95 | 4.99 | 4.83 | 218,300 |
| Nov 27, 2023 | 4.99 | 5.00 | 4.95 | 4.98 | 4.82 | 226,000 |
| Nov 24, 2023 | 4.94 | 5.03 | 4.94 | 5.00 | 4.84 | 91,700 |
| Nov 22, 2023 | 4.92 | 4.93 | 4.91 | 4.91 | 4.75 | 1,012,400 |
| Nov 21, 2023 | 4.94 | 4.96 | 4.92 | 4.94 | 4.78 | 133,200 |
| Nov 20, 2023 | 5.01 | 5.02 | 4.99 | 5.02 | 4.86 | 246,100 |
| Nov 17, 2023 | 4.99 | 4.99 | 4.95 | 4.98 | 4.82 | 164,100 |
| Nov 16, 2023 | 4.85 | 4.91 | 4.85 | 4.89 | 4.73 | 358,400 |
| Nov 15, 2023 | 4.82 | 4.92 | 4.82 | 4.86 | 4.70 | 821,500 |
| Nov 14, 2023 | 4.72 | 4.85 | 4.72 | 4.83 | 4.67 | 191,500 |
| Nov 13, 2023 | 4.59 | 4.68 | 4.59 | 4.68 | 4.53 | 314,200 |
| Nov 10, 2023 | 4.58 | 4.63 | 4.56 | 4.60 | 4.45 | 233,600 |
| Nov 9, 2023 | 4.64 | 4.65 | 4.58 | 4.58 | 4.43 | 251,800 |
| Nov 8, 2023 | 4.60 | 4.66 | 4.59 | 4.63 | 4.48 | 1,059,000 |
| Nov 7, 2023 | 4.61 | 4.66 | 4.58 | 4.64 | 4.49 | 501,300 |
| Nov 6, 2023 | 4.70 | 4.72 | 4.67 | 4.69 | 4.54 | 408,500 |
| Nov 3, 2023 | 4.76 | 4.77 | 4.68 | 4.71 | 4.56 | 116,100 |
| Nov 2, 2023 | 4.62 | 4.67 | 4.58 | 4.64 | 4.49 | 295,100 |
| Nov 1, 2023 | 4.51 | 4.56 | 4.49 | 4.56 | 4.41 | 1,368,100 |
| Oct 31, 2023 | 4.54 | 4.55 | 4.47 | 4.50 | 4.35 | 360,600 |
| Oct 30, 2023 | 4.43 | 4.47 | 4.43 | 4.47 | 4.32 | 192,500 |
| Oct 27, 2023 | 4.46 | 4.46 | 4.36 | 4.37 | 4.23 | 221,200 |
| Oct 26, 2023 | 4.32 | 4.42 | 4.32 | 4.40 | 4.26 | 339,000 |
| Oct 25, 2023 | 4.40 | 4.47 | 4.38 | 4.44 | 4.30 | 676,000 |
| Oct 24, 2023 | 4.45 | 4.46 | 4.41 | 4.43 | 4.29 | 433,400 |
| Oct 23, 2023 | 4.44 | 4.53 | 4.44 | 4.48 | 4.33 | 284,000 |
| Oct 20, 2023 | 4.48 | 4.48 | 4.43 | 4.44 | 4.30 | 269,500 |
| Oct 19, 2023 | 4.56 | 4.59 | 4.51 | 4.52 | 4.37 | 272,000 |
| Oct 18, 2023 | 4.62 | 4.62 | 4.57 | 4.57 | 4.42 | 588,900 |
Related Tickers
CRARY Crédit Agricole S.A.
7.63
+0.66%
ISNPY Intesa Sanpaolo S.p.A.
25.83
+0.98%
BNPQY BNP Paribas SA
35.38
+0.65%
NRDBY Nordea Bank Abp
12.02
+6.09%
B4W.F Banco Macro S.A.
64.50
-5.84%
RSNHF Resona Holdings, Inc.
6.63
0.00%
BSA.F Banco Santander-Chile
18.60
+1.64%
BKKPF Bangkok Bank Public Company Limited
4.0000
0.00%
BFP.F Banco BBVA Argentina S.A.
10.10
-4.72%
AGRPY Absa Group Limited
19.37
0.00%