Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.680 -0.020 (-0.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.300 6.350 6.200 6.300 53,638 -0.05(-0.79%)
Oct 30, 2006 6.350 6.500 6.100 6.350 1,434,958 +0.10(+1.60%)
Oct 27, 2006 6.250 6.450 6.200 6.250 39,695 +0.15(+2.46%)
Oct 26, 2006 6.100 6.350 6.100 6.100 28,544 -0.20(-3.17%)
Oct 25, 2006 6.300 6.300 6.100 6.300 14,481 +0.00(+0.00%)
Oct 24, 2006 6.300 6.450 6.200 6.300 44,337 -0.25(-3.82%)
Oct 23, 2006 6.600 6.650 6.400 6.550 26,158 -0.05(-0.76%)
Oct 20, 2006 6.600 6.700 6.500 6.600 107,703 +0.00(+0.00%)
Oct 19, 2006 6.600 6.600 6.350 6.600 34,916 +0.10(+1.54%)
Oct 18, 2006 6.500 6.500 6.400 6.500 19,922 +0.00(+0.00%)
Oct 17, 2006 6.500 6.700 6.450 6.500 42,239 -0.25(-3.70%)
Oct 16, 2006 6.750 6.750 6.550 6.750 18,274 +0.05(+0.75%)
Oct 13, 2006 6.700 6.700 6.500 6.700 22,235 -0.45(-6.29%)
Oct 12, 2006 7.150 7.350 6.950 7.150 34,854 +0.20(+2.88%)
Oct 11, 2006 6.950 7.100 6.850 6.950 25,143 -0.35(-4.79%)
Oct 10, 2006 7.300 7.450 7.250 7.300 24,672 -0.15(-2.01%)
Oct 09, 2006 7.450 7.700 7.450 7.450 20,854 +0.00(+0.00%)
Oct 06, 2006 7.450 7.700 7.350 7.450 21,153 -0.40(-5.10%)
Oct 05, 2006 7.850 7.850 7.550 7.850 21,846 +0.05(+0.64%)
Oct 04, 2006 7.800 7.900 7.650 7.800 38,468 -0.10(-1.27%)
Oct 03, 2006 7.900 7.900 7.650 7.900 145,085 -0.15(-1.86%)
Oct 02, 2006 8.050 8.050 7.900 8.050 51,394 -0.10(-1.23%)
Sep 29, 2006 8.150 8.300 7.950 8.150 467,802 -0.10(-1.21%)
Sep 28, 2006 8.250 8.350 8.000 8.250 136,673 +0.40(+5.10%)
Sep 27, 2006 7.850 8.050 7.800 7.850 146,647 -0.05(-0.63%)
Sep 26, 2006 8.200 8.000 7.850 7.900 51,321 -0.30(-3.66%)
Sep 25, 2006 8.200 8.200 8.000 8.200 19,950 +0.05(+0.61%)
Sep 22, 2006 8.150 8.200 8.000 8.150 23,489 +0.00(+0.00%)
Sep 21, 2006 8.150 8.200 8.050 8.150 81,567 +0.05(+0.62%)
Sep 20, 2006 8.100 8.100 7.900 8.100 60,624 +0.10(+1.25%)
Sep 19, 2006 8.000 8.300 8.000 8.000 72,311 -0.20(-2.44%)
Sep 18, 2006 8.200 8.350 8.050 8.200 32,950 +0.10(+1.23%)
Sep 15, 2006 8.100 8.350 8.100 8.100 10,319 +0.00(+0.00%)
Sep 14, 2006 8.100 8.350 8.000 8.100 29,731 -0.10(-1.22%)
Sep 13, 2006 8.200 8.200 8.100 8.200 23,452 +0.00(+0.00%)
Sep 12, 2006 8.200 8.300 8.200 8.200 36,178 +0.05(+0.61%)
Sep 11, 2006 8.150 8.350 8.150 8.150 46,876 -0.05(-0.61%)
Sep 08, 2006 8.200 8.500 8.200 8.200 16,456 -0.07(-0.85%)
Sep 07, 2006 8.270 8.350 8.100 8.270 39,170 +0.17(+2.10%)
Sep 06, 2006 8.100 8.400 8.100 8.100 13,870 -0.60(-6.90%)
Sep 05, 2006 8.700 8.700 8.400 8.700 13,033 +0.20(+2.35%)
Sep 01, 2006 8.500 8.600 8.500 8.500 24,706 -0.20(-2.30%)
Aug 31, 2006 8.700 8.900 8.450 8.700 14,436 +0.05(+0.58%)
Aug 30, 2006 8.650 8.650 8.400 8.650 15,213 +0.25(+2.98%)
Aug 29, 2006 8.400 8.650 8.350 8.400 17,870 +0.20(+2.44%)
Aug 28, 2006 8.200 8.200 7.950 8.200 21,353 +0.00(+0.00%)
Aug 25, 2006 8.200 8.200 7.900 8.200 23,062 -0.05(-0.61%)
Aug 24, 2006 8.250 8.300 8.050 8.250 23,032 -0.15(-1.79%)
Aug 23, 2006 8.400 8.400 8.150 8.400 15,725 -0.05(-0.59%)
Aug 22, 2006 8.450 8.550 8.250 8.450 15,436 -0.10(-1.17%)
Aug 21, 2006 8.550 8.550 8.300 8.550 21,641 -0.15(-1.72%)
Aug 18, 2006 8.700 8.700 8.450 8.700 12,200 -0.05(-0.57%)
Aug 17, 2006 8.750 8.750 8.600 8.750 27,854 +0.30(+3.55%)
Aug 16, 2006 8.450 8.550 8.250 8.450 15,046 -0.04(-0.47%)
Aug 15, 2006 8.490 8.500 8.350 8.490 22,654 +0.14(+1.68%)
Aug 14, 2006 8.350 8.400 8.250 8.350 39,834 +0.05(+0.60%)
Aug 11, 2006 8.300 8.430 8.150 8.300 98,175 -0.15(-1.78%)
Aug 10, 2006 8.450 8.540 8.400 8.450 49,377 -0.09(-1.05%)
Aug 09, 2006 8.540 8.540 8.450 8.540 16,093 +0.09(+1.07%)
Aug 08, 2006 8.450 8.450 8.200 8.450 15,461 +0.00(+0.00%)
Aug 07, 2006 8.450 8.500 8.200 8.450 25,358 +0.05(+0.60%)
Aug 04, 2006 8.400 8.650 8.400 8.400 17,212 -0.15(-1.75%)
Aug 03, 2006 8.550 8.650 8.500 8.550 60,135 +0.30(+3.64%)
Aug 02, 2006 8.250 8.250 8.000 8.250 35,157 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.