SG Issuer Societe Generale Historical Data - SSP500 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
SG Issuer Societe Generale (SSP500)
SG Issuer Societe Generale (SSP500) Historical

SG Issuer Societe Generale (SSP500)

216.25

1.43

(0.67%)

Closed April 23 11:30AM

Delayed by 15 minutes

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
1713801300	213.6	-0.22	-0.10	213.57	214.72	213.32	102
1713542100	213.82	-2.7	-1.25	213.52	214.82	213.52	60
1713455700	216.52	0.15	0.07	215.57	216.52	215.02	0
1713369300	216.37	-1	-0.46	217.32	217.9	216.37	80
1713282900	217.37	-2.85	-1.29	217.6	217.9	216.62	0
1713196500	220.22	-0.8	-0.36	220.6	221.87	220.22	0
1712937300	221.02	1.17	0.53	221.7	222.55	220.82	104
1712850900	219.85	0.48	0.22	219.45	220	218.65	0
1712764500	219.37	1.52	0.70	219.45	219.72	217.72	0
1712678100	217.85	-1.57	-0.72	219.05	219.45	217.22	122
1712591700	219.42	0.45	0.21	218.75	219.62	218.75	190
1712332500	218.97	-1.53	-0.69	217.62	219.4	217.2	159
1712246100	220.5	0.03	0.01	220.05	221	219.95	10
1712159700	220.47	0.32	0.15	220.2	221.15	219.65	1532
1712073300	220.15	-1.95	-0.88	222.65	222.92	219.6	146
1711644900	222.1	1.73	0.79	221.27	222.65	221.25	363
1711558500	220.37	-0.25	-0.11	220.27	220.97	220	13
1711472100	220.62	0.45	0.20	220.37	220.9	219.9	246
1711385700	220.17	-0.9	-0.41	221.05	221.3	219.87	49
1711126500	221.07	-0.13	-0.06	221	222	220.75	55
1711040100	221.2	3.45	1.58	219.1	221.2	219.1	248
1710953700	217.75	0.78	0.36	217.4	218.45	217.4	89
1710867300	216.97	0.1	0.05	216.22	216.97	215.65	217
1710780900	216.87	2.5	1.17	215.27	216.95	214.97	0
1710521700	214.37	-1.65	-0.76	216.05	216.65	214.37	23
1710435300	216.02	0.3	0.14	216.05	216.7	214.7	366
1710348900	215.72	0.07	0.03	216.3	216.55	215.45	245
1710262500	215.65	2.03	0.95	214.52	216.3	214.17	0
1710176100	213.62	-1.38	-0.64	213.67	213.77	212.87	0
1709916900	215	-0.17	-0.08	215.07	216.6	214.95	367
1709830500	215.17	0.85	0.40	213.27	215.7	213.12	301
1709744100	214.32	0.55	0.26	213.67	214.65	213.55	1198
1709657700	213.77	-1.95	-0.90	215.42	215.6	213.4	186
1709571300	215.72	-0.05	-0.02	215.92	216.25	215.3	216
1709312100	215.77	1.15	0.54	215.57	215.82	214.62	100
1709225700	214.62	0.97	0.45	212.8	214.67	212.6	373
1709139300	213.65	0.3	0.14	214	214.05	213.1	109
1709052900	213.35	-0.45	-0.21	212.95	214.15	212.8	46
1708966500	213.8	-1.25	-0.58	214.05	214.83	213.3	155
1708707300	215.05	1.4	0.66	214.32	215.22	213.72	92
1708620900	213.65	4.05	1.93	211.65	213.65	211.4	186
1708534500	209.6	-0.4	-0.19	209.9	210	208.65	128
1708448100	210	-2.25	-1.06	211.07	211.3	209.5	167
1708361700	212.25	-0.52	-0.24	212.7	212.7	211.15	202
1708102500	212.77	0.42	0.20	213.25	214.3	212.25	36
1708016100	212.35	0.45	0.21	212.9	213.15	211.9	0
1707929700	211.9	0.5	0.24	211.2	212.7	211.2	69
1707843300	211.4	-2	-0.94	212.55	212.65	210.65	38
1707756900	213.4	1.45	0.68	212.3	213.4	211.95	306
1707497700	211.95	1.03	0.49	211.45	212.3	210.86	85
1707411300	210.92	-0.38	-0.18	211.3	211.45	210.7	311
1707324900	211.3	1.35	0.64	209.9	211.5	209.65	171
1707238500	209.95	0.45	0.21	209.7	210.8	209.15	216
1707152100	209.5	0.6	0.29	209.45	210.15	208.75	53
1706892900	208.9	4.65	2.28	206.8	208.9	206.35	195
1706806500	204.25	-1.07	-0.52	205.8	206.05	204.25	62
1706720100	205.32	-1.93	-0.93	206.75	207.35	204.95	16
1706633700	207.25	0.18	0.09	207.65	207.7	206.35	13
1706547300	207.07	1.37	0.67	205.5	207.07	205.5	20
1706288100	205.7	-0.2	-0.10	205.4	206.45	204.5	1793
1706201700	205.9	1.1	0.54	204.15	205.9	203.4	47
1706115300	204.8	0.9	0.44	204.85	205.05	204.05	0
1706028900	203.9	0.6	0.30	202.9	204.5	202.8	61

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