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 )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 30, 2007 5.750 5.900 5.700 5.750 75,923 +0.00(+0.00%)
Mar 29, 2007 5.750 5.750 5.500 5.750 48,335 +0.45(+8.49%)
Mar 28, 2007 5.300 5.550 5.300 5.300 236,237 -0.25(-4.50%)
Mar 27, 2007 5.550 5.550 5.350 5.550 146,651 +0.15(+2.78%)
Mar 26, 2007 5.400 5.650 5.400 5.400 64,953 -0.05(-0.92%)
Mar 23, 2007 5.450 5.700 5.400 5.450 161,569 -0.20(-3.54%)
Mar 22, 2007 5.650 5.800 5.650 5.650 49,452 -0.20(-3.42%)
Mar 21, 2007 5.850 5.850 5.550 5.850 46,162 +0.10(+1.74%)
Mar 20, 2007 5.750 5.820 5.550 5.750 354,346 -0.10(-1.71%)
Mar 19, 2007 5.850 6.050 5.850 5.850 93,168 -0.20(-3.31%)
Mar 16, 2007 6.050 6.150 5.960 6.050 85,703 +0.00(+0.00%)
Mar 15, 2007 6.050 6.250 6.000 6.050 55,351 +0.00(+0.00%)
Mar 14, 2007 6.050 6.250 6.050 6.050 73,526 +0.00(+0.00%)
Mar 13, 2007 6.350 6.450 6.050 6.050 52,944 -0.30(-4.72%)
Mar 12, 2007 6.350 6.500 6.150 6.350 40,158 +0.25(+4.10%)
Mar 09, 2007 6.100 6.450 6.100 6.100 77,351 -0.06(-0.97%)
Mar 08, 2007 6.160 6.450 6.160 6.160 50,230 +0.00(+0.00%)
Mar 07, 2007 6.160 6.250 6.050 6.160 88,147 -0.09(-1.44%)
Mar 06, 2007 6.250 6.400 6.200 6.250 41,378 +0.10(+1.63%)
Mar 05, 2007 6.150 6.350 6.100 6.150 1,373,243 -0.10(-1.60%)
Mar 02, 2007 6.400 6.500 6.250 6.250 51,879 -0.15(-2.34%)
Mar 01, 2007 6.400 6.400 6.150 6.400 62,952 -0.10(-1.54%)
Feb 28, 2007 6.500 6.500 6.200 6.500 55,777 +0.35(+5.69%)
Feb 27, 2007 6.150 6.550 6.150 6.150 284,330 -0.30(-4.65%)
Feb 26, 2007 6.450 6.500 6.390 6.450 113,674 +0.00(+0.00%)
Feb 23, 2007 6.450 6.650 6.450 6.450 63,463 -0.25(-3.73%)
Feb 22, 2007 6.700 6.700 6.550 6.700 67,132 +0.35(+5.51%)
Feb 21, 2007 6.350 6.500 6.250 6.350 40,947 -0.15(-2.31%)
Feb 20, 2007 6.500 6.500 6.250 6.500 146,539 +0.23(+3.67%)
Feb 16, 2007 6.270 6.400 6.200 6.270 38,277 -0.08(-1.26%)
Feb 15, 2007 6.350 6.350 6.100 6.350 151,481 +0.15(+2.42%)
Feb 14, 2007 6.200 6.300 6.100 6.200 48,375 +0.00(+0.00%)
Feb 13, 2007 6.200 6.200 5.800 6.200 124,231 +0.05(+0.81%)
Feb 12, 2007 6.200 6.200 6.050 6.150 60,960 -0.05(-0.81%)
Feb 09, 2007 6.200 6.200 6.100 6.200 119,678 +0.15(+2.48%)
Feb 08, 2007 6.050 6.250 5.800 6.050 93,237 -0.55(-8.33%)
Feb 07, 2007 6.600 6.600 6.200 6.600 82,386 -0.30(-4.35%)
Feb 06, 2007 6.900 6.900 6.600 6.900 65,023 +0.35(+5.34%)
Feb 05, 2007 6.550 6.550 6.250 6.550 91,664 -0.05(-0.76%)
Feb 02, 2007 6.600 6.700 6.400 6.600 116,424 +0.00(+0.00%)
Feb 01, 2007 6.600 6.600 6.450 6.600 73,773 -0.05(-0.75%)
Jan 31, 2007 6.650 6.650 6.450 6.650 30,832 +0.15(+2.31%)
Jan 30, 2007 6.500 6.600 6.400 6.500 82,336 +0.00(+0.00%)
Jan 29, 2007 6.500 6.500 6.300 6.500 65,694 +0.00(+0.00%)
Jan 26, 2007 6.500 6.500 6.400 6.500 77,173 -0.20(-2.99%)
Jan 25, 2007 6.700 6.850 6.600 6.700 80,407 -0.15(-2.19%)
Jan 24, 2007 6.850 6.850 6.500 6.850 69,963 +0.10(+1.48%)
Jan 23, 2007 6.750 6.800 6.650 6.750 116,901 +0.05(+0.75%)
Jan 22, 2007 6.700 7.000 6.650 6.700 94,903 -0.15(-2.19%)
Jan 19, 2007 6.850 6.850 6.550 6.850 111,392 -0.20(-2.84%)
Jan 18, 2007 7.050 7.150 6.900 7.050 182,660 -0.25(-3.42%)
Jan 17, 2007 7.300 7.300 6.950 7.300 410,179 +0.10(+1.39%)
Jan 16, 2007 7.200 7.300 6.950 7.200 59,510 +0.50(+7.46%)
Jan 12, 2007 6.700 6.900 6.550 6.700 55,199 +0.00(+0.00%)
Jan 11, 2007 6.700 6.750 6.450 6.700 37,423 -0.05(-0.74%)
Jan 10, 2007 6.750 6.750 6.450 6.750 77,159 +0.05(+0.75%)
Jan 09, 2007 6.700 6.850 6.700 6.700 52,425 -0.06(-0.89%)
Jan 08, 2007 6.760 6.900 6.650 6.760 145,610 -0.09(-1.31%)
Jan 05, 2007 6.850 6.900 6.650 6.850 41,562 -0.05(-0.72%)
Jan 04, 2007 6.750 6.900 6.700 6.900 488,776 +0.15(+2.22%)
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.