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 )

3.530 +0.100 (+2.92%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	5.540	5.580	5.540	5.560	8,567	+0.07(+1.29%)
Mar 28, 2014	5.510	5.510	5.460	5.489	0	+0.17(+3.18%)
Mar 27, 2014	5.340	5.340	5.310	5.320	12,514	-0.03(-0.56%)
Mar 26, 2014	5.410	5.410	5.340	5.350	55,001	+0.01(+0.19%)
Mar 25, 2014	5.380	5.380	5.340	5.340	18,205	-0.17(-3.09%)
Mar 24, 2014	5.500	5.540	5.440	5.510	12,681	+0.04(+0.73%)
Mar 21, 2014	5.530	5.530	5.470	5.470	7,383	+0.00(+0.00%)
Mar 20, 2014	5.480	5.490	5.460	5.470	15,326	-0.21(-3.70%)
Mar 19, 2014	5.670	5.720	5.650	5.680	12,780	+0.03(+0.53%)
Mar 18, 2014	5.620	5.670	5.580	5.650	227,680	+0.08(+1.44%)
Mar 17, 2014	5.540	5.599	5.540	5.570	20,698	+0.11(+2.01%)
Mar 14, 2014	5.500	5.500	5.450	5.460	0	-0.09(-1.62%)
Mar 13, 2014	5.590	5.660	5.550	5.550	15,277	-0.13(-2.29%)
Mar 12, 2014	5.660	5.680	5.650	5.680	15,560	-0.15(-2.56%)
Mar 11, 2014	5.810	5.840	5.810	5.830	14,007	-0.05(-0.86%)
Mar 10, 2014	5.770	5.880	5.770	5.880	37,247	+0.10(+1.73%)
Mar 07, 2014	5.840	5.840	5.780	5.780	0	-0.12(-2.03%)
Mar 06, 2014	5.920	5.920	5.890	5.900	17,219	+0.02(+0.34%)
Mar 05, 2014	5.870	5.920	5.870	5.880	12,162	-0.03(-0.51%)
Mar 04, 2014	5.890	5.930	5.890	5.910	18,745	+0.09(+1.55%)

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