S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Saint-Gobain (CODGF)

OTC

$88.70-$1.10 (-1.22%)

Price as of Jun 02, 2026

N/A
Market Cap
-18.85%
1-Year Change
Building Products & Equipment
Industry

1 Month
+1.90%

Low Price$85.96

High Price$95.45
3 Months
+0.80%

Low Price$78.05

High Price$96.45
1 Year
-20.98%

Low Price$78.05

High Price$119.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	88.70	88.70	88.70	88.70	-1.22%	5,745
06/01/2026	87.85	89.80	87.85	89.80	-0.39%	789
05/28/2026	90.15	90.15	90.15	90.15	-0.72%	914
05/27/2026	91.45	91.45	90.80	90.80	+3.06%	6,633
05/26/2026	89.90	90.05	88.10	88.10	+0.92%	890
05/22/2026	87.20	88.10	87.20	87.30	-0.40%	905
05/20/2026	87.23	87.65	87.23	87.65	+0.52%	743
05/18/2026	87.20	87.20	87.20	87.20	+1.44%	42,495
05/15/2026	85.55	85.96	85.55	85.96	-2.87%	6,398
05/14/2026	88.95	88.95	88.50	88.50	+0.28%	854
05/13/2026	87.95	88.25	87.95	88.25	-2.73%	889
05/12/2026	89.65	90.73	89.65	90.73	+1.07%	1,375
05/11/2026	93.08	93.08	89.77	89.77	-3.26%	3,314
05/08/2026	93.76	93.83	92.80	92.80	-2.78%	3,586
05/07/2026	95.45	95.45	95.45	95.45	0.00%	1,141
05/06/2026	95.45	95.45	95.45	95.45	+8.19%	672
05/05/2026	88.23	88.23	88.23	88.23	+1.35%	7,407
05/04/2026	88.50	88.50	87.05	87.05	-5.12%	590
04/30/2026	91.40	91.75	91.40	91.75	+2.40%	778
04/29/2026	89.95	89.95	88.24	89.60	-3.31%	1,596
04/28/2026	92.67	92.67	92.67	92.67	+0.73%	483
04/27/2026	91.40	92.00	91.40	92.00	-2.62%	791
04/23/2026	91.00	94.48	90.96	94.48	+3.77%	1,321
04/22/2026	90.25	91.05	90.25	91.05	-0.49%	691
04/21/2026	92.85	92.85	91.50	91.50	-1.40%	586
04/20/2026	92.80	92.80	92.80	92.80	-3.78%	713
04/17/2026	96.45	96.45	96.45	96.45	+6.16%	387
04/15/2026	89.70	90.85	89.70	90.85	-1.68%	101,851
04/14/2026	92.40	92.40	92.40	92.40	+4.35%	395
04/13/2026	88.15	89.45	88.15	88.55	-1.50%	1,674
04/10/2026	89.90	89.90	89.90	89.90	+1.42%	661
04/09/2026	87.50	88.65	86.65	88.65	-1.15%	5,440
04/08/2026	90.10	90.26	89.07	89.68	+7.40%	3,967
04/07/2026	83.50	83.50	83.50	83.50	-0.30%	445,755
04/06/2026	83.30	83.90	80.15	83.75	+1.64%	5,398
04/02/2026	82.40	82.40	82.40	82.40	+0.59%	54,683
03/31/2026	80.98	81.92	80.98	81.92	+2.79%	3,664
03/30/2026	79.70	79.70	79.70	79.70	+2.11%	506
03/27/2026	78.64	78.64	78.05	78.05	-4.00%	568
03/26/2026	81.30	81.30	81.30	81.30	-0.25%	312
03/24/2026	80.00	81.50	80.00	81.50	+0.18%	10,344
03/23/2026	81.35	81.35	81.35	81.35	+2.85%	5,542
03/19/2026	79.10	79.10	79.10	79.10	-3.30%	371
03/17/2026	81.23	83.36	81.23	81.80	-0.43%	1,835
03/16/2026	84.74	84.74	82.15	82.15	-3.63%	699
03/13/2026	85.24	85.24	85.24	85.24	+1.66%	405
03/12/2026	83.85	83.85	83.85	83.85	+0.50%	311
03/11/2026	83.43	83.43	83.43	83.43	-1.32%	710
03/09/2026	84.55	84.55	84.55	84.55	-3.92%	321
03/05/2026	87.85	88.00	87.85	88.00	-2.17%	531
03/04/2026	89.95	89.95	89.95	89.95	-1.85%	718
03/03/2026	90.39	91.65	90.39	91.65	-11.37%	3,788
02/27/2026	103.35	103.40	103.35	103.40	-2.27%	412
02/23/2026	105.80	105.80	105.80	105.80	+0.83%	598
02/17/2026	107.15	107.15	104.93	104.93	-2.08%	1,069
02/11/2026	107.15	107.15	107.15	107.15	+2.05%	136
02/10/2026	105.00	105.00	105.00	105.00	-0.52%	1,005
02/09/2026	105.55	105.55	105.55	105.55	+0.33%	569
02/06/2026	105.20	105.20	105.20	105.20	+1.94%	968
02/03/2026	103.10	103.20	103.10	103.20	+2.64%	220
01/26/2026	99.89	100.55	99.89	100.55	+2.13%	4,269
01/23/2026	98.45	98.45	98.45	98.45	+0.51%	269
01/21/2026	97.95	97.95	97.95	97.95	+2.40%	23,306
01/20/2026	94.50	95.65	94.50	95.65	-3.43%	2,700
01/14/2026	99.05	99.05	99.05	99.05	-2.41%	101
01/12/2026	101.50	101.50	101.50	101.50	+2.33%	600
01/07/2026	99.19	99.19	99.19	99.19	+0.55%	394
01/06/2026	97.10	98.65	97.10	98.65	-2.23%	622
01/05/2026	100.00	100.90	100.00	100.90	-2.32%	393
01/02/2026	103.30	103.30	103.30	103.30	+2.48%	431
12/26/2025	100.80	100.80	100.80	100.80	+1.82%	514
12/24/2025	99.00	99.00	99.00	99.00	-0.87%	334
12/23/2025	100.07	100.07	99.87	99.87	-1.94%	3,711
12/22/2025	100.65	101.85	99.95	101.85	-0.61%	11,099
12/19/2025	102.85	102.85	102.48	102.48	-0.09%	3,474
12/17/2025	101.80	102.58	101.80	102.58	+0.42%	300
12/12/2025	102.15	102.15	102.15	102.15	+1.04%	112
12/11/2025	101.10	101.10	101.10	101.10	+1.61%	21,484
12/08/2025	99.50	99.50	99.50	99.50	-0.80%	384
12/05/2025	100.30	100.30	100.30	100.30	+7.55%	254
11/24/2025	93.26	93.26	93.26	93.26	-1.47%	213
11/21/2025	92.70	94.65	92.70	94.65	+2.49%	343
11/20/2025	92.35	92.35	92.35	92.35	-2.06%	430
11/19/2025	94.70	94.70	94.30	94.30	+3.56%	1,059
11/18/2025	94.60	94.60	90.64	91.05	-5.35%	8,107
11/17/2025	95.20	96.20	95.20	96.20	-0.05%	3,464
11/14/2025	96.25	96.25	96.25	96.25	+3.04%	352
11/06/2025	93.41	93.41	93.41	93.41	-1.15%	269
11/05/2025	94.50	94.50	94.50	94.50	-1.16%	317
10/30/2025	97.05	97.05	95.61	95.61	-10.10%	331
10/27/2025	106.35	106.35	106.35	106.35	+1.72%	326
10/21/2025	104.55	104.55	104.55	104.55	-0.43%	229
10/16/2025	105.00	105.00	105.00	105.00	+5.01%	19,725
10/14/2025	99.99	99.99	99.99	99.99	-2.11%	2,069
10/13/2025	102.15	102.15	102.15	102.15	-1.01%	218
10/10/2025	103.19	103.19	103.19	103.19	-1.72%	901
10/08/2025	105.00	105.00	105.00	105.00	-2.46%	151
10/06/2025	107.65	107.65	107.65	107.65	+1.41%	162
09/26/2025	106.15	106.15	106.15	106.15	+1.14%	303
09/25/2025	104.95	104.95	104.95	104.95	-1.92%	1,462