CODGF | Saint-Gobain | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Saint-Gobain (CODGF)

OTC

$79.25-$4.45 (-5.32%)

Price as of Sep 11, 2026

N/A
Market Cap
-27.69%
1-Year Change
Building Products & Equipment
Industry

1 Month
-17.02%

Low Price$79.25

High Price$96.16
3 Months
-6.76%

Low Price$79.25

High Price$101.90
1 Year
-27.69%

Low Price$75.65

High Price$108.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	79.25	79.25	79.25	79.25	-5.32%	25,028
09/10/2026	82.20	83.70	82.05	83.70	+0.88%	2,408
09/09/2026	82.97	82.97	82.97	82.97	-8.77%	322
09/03/2026	90.95	90.95	90.95	90.95	+4.29%	12,366
09/02/2026	87.41	87.41	87.21	87.21	-4.74%	8,246
09/01/2026	91.55	91.55	91.55	91.55	+3.04%	4,706
08/31/2026	95.60	95.60	88.85	88.85	-3.84%	7,807
08/26/2026	92.40	92.40	92.40	92.40	-0.52%	439
08/25/2026	92.89	92.89	92.89	92.89	-3.41%	284
08/24/2026	95.95	96.16	91.52	96.16	+0.39%	1,008
08/20/2026	95.79	95.79	95.79	95.79	+5.32%	286
08/19/2026	90.95	90.95	90.95	90.95	+1.34%	667
08/18/2026	89.75	89.75	89.75	89.75	-1.59%	544
08/17/2026	97.05	97.05	91.20	91.20	-5.15%	1,143
08/14/2026	97.90	97.90	96.15	96.15	+0.61%	668
08/13/2026	95.56	99.99	95.56	95.56	+0.07%	729
08/11/2026	95.50	95.50	95.50	95.50	-4.74%	699
08/10/2026	101.50	101.50	100.25	100.25	-1.62%	474
08/07/2026	101.90	101.90	101.90	101.90	+0.70%	320
08/06/2026	101.19	101.19	101.19	101.19	+5.02%	304
08/05/2026	96.35	96.35	96.35	96.35	+3.06%	1,937
08/04/2026	93.49	93.49	93.49	93.49	-0.49%	679
08/03/2026	96.00	96.00	93.95	93.95	+1.97%	1,419
07/31/2026	92.14	92.14	92.14	92.14	+5.89%	295
07/30/2026	87.51	87.51	87.01	87.01	+0.15%	761
07/29/2026	86.88	86.88	86.88	86.88	+2.97%	1,356
07/27/2026	83.76	84.37	83.76	84.37	+3.14%	871
07/23/2026	81.06	81.80	81.06	81.80	-2.15%	1,196
07/22/2026	83.75	83.75	83.60	83.60	+0.10%	451
07/21/2026	82.79	83.52	82.79	83.52	+0.78%	50,583
07/20/2026	82.87	82.87	82.87	82.87	-5.61%	276
07/15/2026	86.59	87.80	86.59	87.80	+3.76%	3,858
07/14/2026	84.62	84.62	84.62	84.62	+1.19%	507
07/13/2026	84.96	85.37	83.63	83.63	+0.19%	832
07/09/2026	84.00	84.00	83.47	83.47	-4.80%	1,159
07/07/2026	88.98	88.98	87.67	87.67	-2.10%	408
07/06/2026	89.55	89.55	89.55	89.55	-2.98%	464
07/02/2026	91.45	92.30	91.45	92.30	+4.29%	11,218
07/01/2026	88.50	88.50	88.50	88.50	-1.28%	430
06/30/2026	89.65	89.65	89.65	89.65	-0.17%	354
06/29/2026	89.55	89.80	89.55	89.80	-2.34%	645
06/25/2026	91.90	93.60	91.90	91.95	+2.22%	831
06/22/2026	89.35	89.95	89.35	89.95	-1.48%	654
06/16/2026	91.30	91.30	91.30	91.30	+1.95%	414
06/15/2026	91.85	91.85	89.55	89.55	+1.47%	6,498
06/12/2026	87.15	88.25	87.15	88.25	+3.82%	10,433
06/11/2026	85.00	85.00	85.00	85.00	+1.74%	4,396
06/09/2026	$2.65 Dividend
06/08/2026	85.77	85.77	83.55	83.55	-4.67%	627
06/05/2026	87.64	87.64	87.64	87.64	+1.94%	266
06/02/2026	85.97	85.97	85.97	85.97	-1.22%	5,745
06/01/2026	85.15	87.04	85.15	87.04	-0.39%	789
05/28/2026	87.38	87.38	87.38	87.38	-0.72%	914
05/27/2026	88.64	88.64	88.01	88.01	+3.06%	6,633
05/26/2026	87.13	87.28	85.39	85.39	+0.92%	890
05/22/2026	84.52	85.39	84.52	84.61	-0.40%	905
05/20/2026	84.55	84.95	84.55	84.95	+0.52%	743
05/18/2026	84.52	84.52	84.52	84.52	+1.44%	42,495
05/15/2026	82.92	83.32	82.92	83.32	-2.87%	6,398
05/14/2026	86.21	86.21	85.78	85.78	+0.28%	854
05/13/2026	85.24	85.54	85.24	85.54	-2.73%	889
05/12/2026	86.89	87.94	86.89	87.94	+1.07%	1,375
05/11/2026	90.22	90.22	87.01	87.01	-3.26%	3,314
05/08/2026	90.88	90.94	89.95	89.95	-2.78%	3,586
05/07/2026	92.51	92.51	92.51	92.51	0.00%	1,141
05/06/2026	92.51	92.51	92.51	92.51	+8.19%	672
05/05/2026	85.51	85.51	85.51	85.51	+1.35%	7,407
05/04/2026	85.78	85.78	84.37	84.37	-5.12%	590
04/30/2026	88.59	88.93	88.59	88.93	+2.40%	778
04/29/2026	87.18	87.18	85.53	86.84	-3.31%	1,596
04/28/2026	89.82	89.82	89.82	89.82	+0.73%	483
04/27/2026	88.59	89.17	88.59	89.17	-2.62%	791
04/23/2026	88.20	91.57	88.16	91.57	+3.77%	1,321
04/22/2026	87.47	88.25	87.47	88.25	-0.49%	691
04/21/2026	89.99	89.99	88.69	88.69	-1.40%	586
04/20/2026	89.95	89.95	89.95	89.95	-3.78%	713
04/17/2026	93.48	93.48	93.48	93.48	+6.16%	387
04/15/2026	86.94	88.06	86.94	88.06	-1.68%	101,851
04/14/2026	89.56	89.56	89.56	89.56	+4.35%	395
04/13/2026	85.44	86.70	85.44	85.83	-1.50%	1,674
04/10/2026	87.13	87.13	87.13	87.13	+1.42%	661
04/09/2026	84.80	85.92	83.98	85.92	-1.15%	5,440
04/08/2026	87.33	87.48	86.33	86.92	+7.40%	3,967
04/07/2026	80.93	80.93	80.93	80.93	-0.30%	445,755
04/06/2026	80.74	81.32	77.68	81.17	+1.64%	5,398
04/02/2026	79.87	79.87	79.87	79.87	+0.59%	54,683
03/31/2026	78.48	79.40	78.48	79.40	+2.79%	3,664
03/30/2026	77.25	77.25	77.25	77.25	+2.11%	506
03/27/2026	76.22	76.22	75.65	75.65	-4.00%	568
03/26/2026	78.80	78.80	78.80	78.80	-0.25%	312
03/24/2026	77.54	78.99	77.54	78.99	+0.18%	10,344
03/23/2026	78.85	78.85	78.85	78.85	+2.85%	5,542
03/19/2026	76.66	76.66	76.66	76.66	-3.30%	371
03/17/2026	78.73	80.79	78.73	79.28	-0.43%	1,835
03/16/2026	82.13	82.13	79.62	79.62	-3.63%	699
03/13/2026	82.62	82.62	82.62	82.62	+1.66%	405
03/12/2026	81.27	81.27	81.27	81.27	+0.50%	311
03/11/2026	80.86	80.86	80.86	80.86	-1.32%	710
03/09/2026	81.95	81.95	81.95	81.95	-3.92%	321
03/05/2026	85.15	85.29	85.15	85.29	-2.17%	531