Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.400	6.550	6.250	6.400	65,212	+0.30(+4.92%)
Nov 29, 2006	6.100	6.250	6.000	6.100	207,147	+0.45(+7.96%)
Nov 28, 2006	5.650	5.750	5.500	5.650	120,682	-0.20(-3.42%)
Nov 27, 2006	5.850	5.850	5.550	5.850	22,714	+0.15(+2.63%)
Nov 24, 2006	5.700	5.750	5.550	5.700	24,005	+0.00(+0.00%)
Nov 22, 2006	5.700	5.700	5.350	5.700	77,107	+0.40(+7.55%)
Nov 21, 2006	5.300	5.450	5.200	5.300	91,165	+0.20(+3.92%)
Nov 20, 2006	5.100	5.400	5.100	5.100	62,578	-0.30(-5.56%)
Nov 17, 2006	5.400	5.500	5.150	5.400	24,759	-0.50(-8.47%)
Nov 16, 2006	5.900	5.900	5.650	5.900	39,044	-0.10(-1.67%)
Nov 15, 2006	6.000	6.250	5.950	6.000	38,084	-0.05(-0.83%)
Nov 14, 2006	6.050	6.050	5.900	6.050	47,445	+0.10(+1.68%)
Nov 13, 2006	5.950	6.150	5.950	5.950	35,118	-0.24(-3.88%)
Nov 10, 2006	6.190	6.300	6.050	6.190	42,186	-0.16(-2.52%)
Nov 09, 2006	6.350	6.400	6.250	6.350	30,186	+0.10(+1.60%)
Nov 08, 2006	6.250	6.250	6.100	6.250	49,087	-0.35(-5.30%)
Nov 07, 2006	6.600	6.600	6.300	6.600	48,481	+0.05(+0.76%)
Nov 06, 2006	6.550	6.550	6.350	6.550	32,034	+0.40(+6.50%)
Nov 03, 2006	6.150	6.400	6.150	6.150	39,362	-0.10(-1.60%)
Nov 02, 2006	6.250	6.450	6.200	6.250	327,032	-0.05(-0.79%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices