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 )

3.390 -0.010 (-0.29%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Apr 30, 2013 6.490 6.520 6.490 6.500 74,451 +0.20(+3.17%)
Apr 29, 2013 6.320 6.399 6.290 6.300 90,462 +0.00(+0.00%)
Apr 26, 2013 6.290 6.330 6.270 6.300 24,039 +0.20(+3.28%)
Apr 25, 2013 6.070 6.110 6.060 6.100 23,362 -0.09(-1.45%)
Apr 24, 2013 6.170 6.210 6.170 6.190 33,230 +0.10(+1.64%)
Apr 23, 2013 6.110 6.120 6.080 6.090 297,227 -0.08(-1.30%)
Apr 22, 2013 6.160 6.200 6.160 6.170 62,876 +0.67(+12.18%)
Apr 19, 2013 5.450 5.510 5.450 5.500 23,026 -0.01(-0.18%)
Apr 18, 2013 5.500 5.520 5.500 5.510 16,478 +0.16(+2.99%)
Apr 17, 2013 5.230 5.390 5.230 5.350 36,667 +0.15(+2.88%)
Apr 16, 2013 5.240 5.240 5.200 5.200 46,777 -0.06(-1.14%)
Apr 15, 2013 5.220 5.280 5.210 5.260 9,062 +0.04(+0.77%)
Apr 12, 2013 5.220 5.220 5.210 5.220 26,463 +0.09(+1.75%)
Apr 11, 2013 5.140 5.140 5.100 5.130 17,586 -0.02(-0.39%)
Apr 10, 2013 5.140 5.170 5.140 5.150 10,530 -0.03(-0.58%)
Apr 09, 2013 5.180 5.200 5.170 5.180 262,635 +0.03(+0.58%)
Apr 08, 2013 5.160 5.180 5.120 5.150 47,738 +0.08(+1.58%)
Apr 05, 2013 4.990 5.090 4.990 5.070 11,185 -0.12(-2.31%)
Apr 04, 2013 5.180 5.190 5.180 5.190 8,677 +0.12(+2.37%)
Apr 03, 2013 5.110 5.110 5.050 5.070 53,267 +0.10(+2.01%)
Apr 02, 2013 4.990 5.000 4.940 4.970 76,906 +0.08(+1.64%)
Apr 01, 2013 4.880 4.900 4.870 4.890 1,983 -0.13(-2.59%)
Mar 28, 2013 5.019 5.020 4.990 5.020 22,565 -0.01(-0.20%)
Mar 27, 2013 5.030 5.040 5.000 5.030 34,621 +0.00(+0.02%)
Mar 26, 2013 5.040 5.040 5.000 5.029 11,577 -0.02(-0.42%)
Mar 25, 2013 4.990 5.070 4.990 5.050 78,774 -0.03(-0.59%)
Mar 22, 2013 5.000 5.110 5.000 5.080 16,038 -0.08(-1.45%)
Mar 21, 2013 5.100 5.180 5.100 5.155 32,052 +0.23(+4.56%)
Mar 20, 2013 4.910 4.990 4.910 4.930 27,815 -0.01(-0.20%)
Mar 19, 2013 4.880 4.960 4.880 4.940 16,514 -0.03(-0.60%)
Mar 18, 2013 4.940 4.990 4.940 4.970 12,635 +0.06(+1.22%)
Mar 15, 2013 4.870 4.930 4.870 4.910 16,488 +0.21(+4.47%)
Mar 14, 2013 4.630 4.700 4.630 4.700 14,040 +0.03(+0.64%)
Mar 13, 2013 4.630 4.670 4.630 4.670 22,487 +0.05(+1.08%)
Mar 12, 2013 4.580 4.620 4.580 4.620 8,566 -0.06(-1.28%)
Mar 11, 2013 4.630 4.710 4.630 4.680 18,666 -0.03(-0.64%)
Mar 08, 2013 4.690 4.730 4.690 4.710 10,794 +0.00(+0.00%)
Mar 07, 2013 4.750 4.750 4.670 4.710 69,078 -0.05(-1.05%)
Mar 06, 2013 4.780 4.810 4.750 4.760 56,288 -0.12(-2.46%)
Mar 05, 2013 4.840 4.890 4.840 4.880 26,787 -0.07(-1.41%)
Mar 04, 2013 4.870 4.950 4.870 4.950 10,140 +0.14(+2.91%)
Mar 01, 2013 4.810 4.840 4.810 4.810 17,192 +0.17(+3.66%)
Feb 28, 2013 4.560 4.640 4.560 4.640 22,073 +0.04(+0.87%)
Feb 27, 2013 4.550 4.620 4.550 4.600 29,702 +0.09(+2.00%)
Feb 26, 2013 4.420 4.510 4.420 4.510 10,104 -0.04(-0.88%)
Feb 25, 2013 4.460 4.570 4.460 4.550 21,764 +0.06(+1.34%)
Feb 22, 2013 4.448 4.490 4.448 4.490 48,285 +0.25(+5.90%)
Feb 21, 2013 4.270 4.270 4.230 4.240 26,724 +0.00(+0.00%)
Feb 20, 2013 4.240 4.280 4.220 4.240 12,232 +0.01(+0.24%)
Feb 19, 2013 4.180 4.240 4.180 4.230 20,384 +0.16(+3.93%)
Feb 15, 2013 4.120 4.120 4.040 4.070 24,251 -0.03(-0.73%)
Feb 14, 2013 4.100 4.120 4.080 4.100 30,959 -0.05(-1.23%)
Feb 13, 2013 4.160 4.160 4.130 4.151 13,342 -0.08(-1.87%)
Feb 12, 2013 4.140 4.240 4.140 4.230 18,089 +0.01(+0.24%)
Feb 11, 2013 4.240 4.240 4.220 4.220 22,374 -0.02(-0.47%)
Feb 08, 2013 4.200 4.240 4.200 4.240 24,172 -0.03(-0.70%)
Feb 07, 2013 4.280 4.280 4.210 4.270 37,707 -0.08(-1.84%)
Feb 06, 2013 4.270 4.360 4.270 4.350 21,808 +0.08(+1.87%)
Feb 04, 2013 4.180 4.280 4.180 4.270 18,013 -0.10(-2.29%)
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.