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 (%)
Mar 30, 2012	5.180	5.180	4.810	5.040	73,022	-0.20(-3.82%)
Mar 29, 2012	5.240	5.270	5.230	5.240	3,692	+0.10(+1.95%)
Mar 28, 2012	5.150	5.150	5.100	5.140	10,627	+0.08(+1.58%)
Mar 27, 2012	5.070	5.080	5.040	5.060	33,628	+0.00(+0.00%)
Mar 26, 2012	5.110	5.110	5.060	5.060	21,477	-0.02(-0.39%)
Mar 23, 2012	5.020	5.080	5.020	5.080	9,250	+0.04(+0.79%)
Mar 22, 2012	5.040	5.040	5.020	5.040	26,279	+0.08(+1.61%)
Mar 21, 2012	4.940	4.970	4.930	4.960	16,538	+0.09(+1.85%)
Mar 20, 2012	4.860	4.900	4.860	4.870	12,723	-0.05(-1.02%)
Mar 19, 2012	4.890	4.950	4.890	4.920	10,704	+0.09(+1.86%)
Mar 16, 2012	4.850	4.870	4.830	4.830	30,375	-0.08(-1.63%)
Mar 15, 2012	4.850	4.910	4.850	4.910	15,900	+0.06(+1.24%)
Mar 14, 2012	4.900	4.900	4.840	4.850	7,201	-0.14(-2.81%)
Mar 13, 2012	4.900	4.990	4.900	4.990	11,456	+0.08(+1.63%)
Mar 12, 2012	4.940	4.950	4.910	4.910	10,965	+0.01(+0.20%)
Mar 09, 2012	4.900	4.920	4.900	4.900	7,517	-0.01(-0.20%)
Mar 08, 2012	4.900	4.950	4.900	4.910	10,511	-0.07(-1.41%)
Mar 07, 2012	4.900	4.980	4.900	4.980	7,093	+0.15(+3.11%)
Mar 06, 2012	4.860	4.860	4.820	4.830	19,798	-0.01(-0.21%)
Mar 05, 2012	4.810	4.840	4.800	4.840	5,302	+0.20(+4.31%)
Mar 02, 2012	4.640	4.690	4.640	4.640	8,922	-0.07(-1.49%)

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