Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
SG Issuer Societe Generale (SHSI7S)
SG Issuer Societe Generale (SHSI7S) Historical

SHSI7S SG Issuer Societe Generale

10.99

1.63 (17.41%)

Jun 07 2024 - Closed

Delayed by 15 minutes

SHSI7S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	10.56	1.10	11.63%	9.91	10.70	9.91	100
Jun 06 2024	9.46	-0.47	-4.73%	9.78	9.95	9.31	0
Jun 05 2024	9.93	9.92	98,216.83%	10.05	10.14	9.87	0
Jun 04 2024	0.0101	-0.0005	-4.72%	0.0096	0.0103	0.0094	50,000
Jun 03 2024	0.0106	-0.001	-8.62%	0.0097	0.0107	0.0097	460,000
May 31 2024	0.0116	0.0015	14.85%	0.0107	0.012	0.0107	592,477
May 30 2024	0.0101	-0.0002	-1.94%	0.0112	0.0113	0.0101	1,325,000
May 29 2024	0.0103	0.0012	13.19%	0.0099	0.0104	0.0098	5,799,000
May 28 2024	0.0091	0.0003	3.41%	0.0088	0.0093	0.0087	0
May 27 2024	0.0088	-0.0008	-8.33%	0.0092	0.0092	0.0087	2,400,000
May 24 2024	0.0096	0.0006	6.67%	0.0097	0.0101	0.0094	2,900,000
May 23 2024	0.009	0.0008	9.76%	0.0088	0.0091	0.0085	800,000
May 22 2024	0.0082	0.0004	5.13%	0.0074	0.0083	0.0074	100,000
May 21 2024	0.0078	0.0007	9.86%	0.0076	0.008	0.0076	10,333
May 20 2024	0.0071	0.0007	10.94%	0.0068	0.0074	0.0068	1,070,000
May 17 2024	0.0064	-0.0007	-9.86%	0.0072	0.0073	0.0064	1,839,000
May 16 2024	0.0071	-0.001	-12.35%	0.0074	0.0078	0.0069	1,205,000
May 15 2024	0.0081	-0.0006	-6.90%	0.0087	0.0088	0.0081	0
May 14 2024	0.0087	0.0006	7.41%	0.0086	0.0091	0.0084	1,060,000
May 13 2024	0.0081	-0.0011	-11.96%	0.0088	0.0088	0.008	305,333
May 10 2024	0.0092	-0.0012	-11.54%	0.0093	0.0093	0.0086	624,000
May 09 2024	0.0104	-0.0019	-15.45%	0.0113	0.0113	0.0103	100,000
May 08 2024	0.0123	0.001	8.85%	0.0121	0.0129	0.0119	13,055,000
May 07 2024	0.0113	0.0004	3.67%	0.0111	0.0116	0.0111	2,100,000
May 06 2024	0.0109	0.00	0.00%	0.0112	0.0112	0.0104	4,800,000
May 03 2024	0.0109	-0.0011	-9.17%	0.0114	0.0114	0.0101	2,742,477
May 02 2024	0.012	-0.0045	-27.27%	0.0128	0.013	0.0119	7,585,000
Apr 30 2024	0.0165	0.0011	7.14%	0.0154	0.0165	0.0153	1,394,200
Apr 29 2024	0.0154	-0.0008	-4.94%	0.0149	0.0158	0.0148	0
Apr 26 2024	0.0162	-0.0027	-14.29%	0.0148	0.0162	0.0147	1,778,000
Apr 25 2024	0.0189	-0.0008	-4.06%	0.0191	0.0198	0.0183	640,000
Apr 24 2024	0.0197	-0.0032	-13.97%	0.0193	0.0198	0.0187	196,000
Apr 23 2024	0.0229	-0.0038	-14.23%	0.0237	0.024	0.0227	0
Apr 22 2024	0.0267	-0.002	-6.97%	0.0262	0.0281	0.0262	66,000
Apr 19 2024	0.0287	0.0011	3.99%	0.0315	0.0315	0.0282	12,000
Apr 18 2024	0.0276	-0.0036	-11.54%	0.0275	0.029	0.027	82,000
Apr 17 2024	0.0312	0.0006	1.96%	0.0313	0.0315	0.0298	0
Apr 16 2024	0.0306	0.0026	9.29%	0.0302	0.0318	0.0295	50,000
Apr 15 2024	0.028	-0.0006	-2.10%	0.0265	0.0286	0.0264	122,000
Apr 12 2024	0.0286	0.0039	15.79%	0.0251	0.0288	0.025	524,000
Apr 11 2024	0.0247	-0.0003	-1.20%	0.0225	0.0247	0.0221	281,000
Apr 10 2024	0.025	0.00	0.00%	0.0226	0.0252	0.022	388,000
Apr 09 2024	0.025	-0.0003	-1.19%	0.0254	0.026	0.0245	250,000
Apr 08 2024	0.0253	-0.0016	-5.95%	0.0261	0.027	0.025	150,000
Apr 05 2024	0.0269	0.0026	10.70%	0.0263	0.0274	0.0263	35,000
Apr 04 2024	0.0243	-0.0012	-4.71%	0.0253	0.0255	0.0233	30,000
Apr 03 2024	0.0255	0.0021	8.97%	0.0263	0.0267	0.0255	270,000
Apr 02 2024	0.0234	-0.0048	-17.02%	0.0245	0.0252	0.023	542,000
Mar 28 2024	0.0282	-0.0036	-11.32%	0.0286	0.0306	0.0277	60,000
Mar 27 2024	0.0318	0.0019	6.35%	0.0321	0.0333	0.0315	706,000
Mar 26 2024	0.0299	-0.002	-6.27%	0.0279	0.0304	0.0277	130,500
Mar 25 2024	0.0319	0.0002	0.63%	0.0322	0.0327	0.0313	0
Mar 22 2024	0.0317	0.0033	11.62%	0.0311	0.0328	0.0308	317,000
Mar 21 2024	0.0284	-0.0018	-5.96%	0.0259	0.0289	0.0259	162,800
Mar 20 2024	0.0302	-0.0002	-0.66%	0.0299	0.0317	0.0294	0
Mar 19 2024	0.0304	0.0002	0.66%	0.031	0.032	0.0304	190,000
Mar 18 2024	0.0302	0.0004	1.34%	0.0284	0.0305	0.0284	33,000
Mar 15 2024	0.0298	0.0005	1.71%	0.0304	0.0304	0.029	313,000
Mar 14 2024	0.0293	0.0038	14.90%	0.0274	0.0296	0.0269	621,000
Mar 13 2024	0.0255	-0.0009	-3.41%	0.026	0.0263	0.0248	397,000
Mar 12 2024	0.0264	-0.0054	-16.98%	0.026	0.0271	0.0251	613,000
Mar 11 2024	0.0318	-0.0069	-17.83%	0.0341	0.0342	0.0315	260,000

SG Issuer Societe Generale

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions