Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SHSI7S SG Issuer Societe Generale

0.2325

0.045 (24.00%)

Feb 28 2025 - Closed

Delayed by 15 minutes

SHSI7S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	0.2255	0.039	20.91%	0.239	0.239	0.2235	1,012,495
Feb 27 2025	0.1865	0.0115	6.57%	0.1765	0.2015	0.173	107,001
Feb 26 2025	0.175	-0.0515	-22.74%	0.1745	0.1835	0.1665	2,129,350
Feb 25 2025	0.2265	-0.021	-8.48%	0.239	0.239	0.2215	656,650
Feb 24 2025	0.2475	0.046	22.83%	0.202	0.2485	0.202	1,065,000
Feb 21 2025	0.2015	-0.0415	-17.08%	0.2165	0.2185	0.19	887,400
Feb 20 2025	0.243	-0.031	-11.31%	0.2855	0.291	0.218	334,500
Feb 19 2025	0.274	-0.0035	-1.26%	0.261	0.2805	0.26	129,000
Feb 18 2025	0.2775	-0.008	-2.80%	0.2745	0.2835	0.253	191,900
Feb 17 2025	0.2855	-0.0235	-7.61%	0.2885	0.30	0.283	125,332
Feb 14 2025	0.309	-0.081	-20.77%	0.321	0.323	0.285	700,801
Feb 13 2025	0.39	0.002	0.52%	0.361	0.435	0.361	263,700
Feb 12 2025	0.388	-0.057	-12.81%	0.405	0.411	0.378	346,350
Feb 11 2025	0.445	-0.004	-0.89%	0.475	0.492	0.437	278,500
Feb 10 2025	0.449	-0.076	-14.48%	0.454	0.465	0.439	319,500
Feb 07 2025	0.525	-0.05	-8.70%	0.543	0.544	0.478	283,611
Feb 06 2025	0.575	-0.067	-10.44%	0.583	0.592	0.555	143,065
Feb 05 2025	0.642	0.077	13.63%	0.647	0.671	0.625	27,450
Feb 04 2025	0.565	-0.125	-18.12%	0.634	0.638	0.564	225,580
Feb 03 2025	0.69	0.069	11.11%	0.823	0.825	0.681	106,000
Jan 31 2025	0.621	-0.005	-0.80%	0.589	0.644	0.577	75,500
Jan 30 2025	0.626	-0.03	-4.57%	0.702	0.761	0.617	94,250
Jan 29 2025	0.656	-0.113	-14.69%	0.694	0.695	0.634	49,500
Jan 28 2025	0.769	0.018	2.40%	0.801	0.801	0.742	30,000
Jan 27 2025	0.751	-0.07	-8.53%	0.794	0.813	0.749	71,000
Jan 24 2025	0.821	-0.172	-17.32%	0.854	0.867	0.817	133,495
Jan 23 2025	0.993	0.066	7.12%	1.009	1.016	0.986	10,000
Jan 22 2025	0.927	0.00	0.00%	0.927	0.927	0.927	0
Jan 21 2025	0.927	0.048	5.46%	0.872	0.95	0.859	5,001
Jan 20 2025	0.879	-0.116	-11.66%	0.946	0.969	0.859	7,130
Jan 17 2025	0.995	-0.142	-12.49%	1.097	1.117	0.966	22,060
Jan 16 2025	1.137	-0.04	-3.64%	1.12	1.144	1.094	0
Jan 15 2025	1.18	-0.08	-6.27%	1.205	1.227	1.154	21,625
Jan 14 2025	1.259	-0.22	-15.05%	1.244	1.262	1.212	1,300
Jan 13 2025	1.482	0.02	1.16%	1.466	1.50	1.435	600
Jan 10 2025	1.465	0.22	17.20%	1.385	1.473	1.363	16,183
Jan 09 2025	1.25	-0.05	-3.55%	1.263	1.279	1.218	0
Jan 08 2025	1.296	0.11	9.27%	1.265	1.357	1.246	2,000
Jan 07 2025	1.186	0.12	10.74%	1.225	1.225	1.141	8,070
Jan 06 2025	1.071	0.00	0.00%	1.102	1.105	0.902	240,070
Jan 03 2025	1.071	-0.07	-6.46%	1.114	1.124	1.07	0
Jan 02 2025	1.145	0.10	9.99%	1.145	1.178	1.118	58,532
Dec 30 2024	1.041	0.07	7.65%	0.976	1.048	0.97	8,100
Dec 27 2024	0.967	-0.107	-9.96%	0.973	0.999	0.957	64,560
Dec 23 2024	1.074	-0.02	-1.92%	1.079	1.097	1.045	0
Dec 20 2024	1.095	-0.06	-5.19%	1.121	1.191	1.085	0
Dec 19 2024	1.155	0.03	2.85%	1.115	1.164	1.102	0
Dec 18 2024	1.123	0.02	2.00%	1.087	1.141	1.061	0
Dec 17 2024	1.101	-0.11	-8.86%	1.165	1.191	1.09	855
Dec 16 2024	1.208	0.07	6.24%	1.153	1.209	1.146	4,419
Dec 13 2024	1.137	0.12	11.58%	1.086	1.143	1.068	5,000
Dec 12 2024	1.019	-0.04	-3.69%	0.905	1.044	0.901	0
Dec 11 2024	1.058	0.08	8.51%	1.022	1.086	1.019	24,100
Dec 10 2024	0.975	0.309	46.40%	0.956	1.036	0.938	125,358
Dec 09 2024	0.666	-0.567	-45.99%	1.228	1.234	0.631	135,333
Dec 06 2024	1.233	-0.10	-7.36%	1.202	1.245	1.167	4,945
Dec 05 2024	1.331	-0.05	-3.34%	1.386	1.388	1.319	3,628
Dec 04 2024	1.377	0.09	7.16%	1.27	1.386	1.269	0
Dec 03 2024	1.285	-0.11	-7.95%	1.36	1.36	1.285	5,800
Dec 02 2024	1.396	0.00	-0.21%	1.406	1.437	1.342	5,013

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