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 (%)
Jun 28, 2019 3.000 3.000 2.990 2.990 8,500 +0.03(+1.01%)
Jun 27, 2019 3.000 3.000 2.960 2.960 907 +0.01(+0.34%)
Jun 26, 2019 2.920 3.040 2.920 2.950 3,014 -0.07(-2.32%)
Jun 25, 2019 3.020 3.050 3.020 3.020 1,867 -0.03(-0.98%)
Jun 24, 2019 2.990 3.050 2.990 3.050 2,504 +0.09(+3.04%)
Jun 21, 2019 2.940 2.965 2.940 2.960 5,400 -0.05(-1.66%)
Jun 20, 2019 3.000 3.010 3.000 3.010 2,961 +0.08(+2.73%)
Jun 19, 2019 2.930 2.930 2.930 2.930 2,822 +0.02(+0.69%)
Jun 18, 2019 2.880 2.950 2.880 2.910 5,199 -0.01(-0.34%)
Jun 17, 2019 2.932 2.990 2.920 2.920 2,156 -0.02(-0.68%)
Jun 14, 2019 2.940 2.950 2.940 2.940 15,500 +0.02(+0.68%)
Jun 13, 2019 2.949 2.960 2.910 2.920 4,004 -0.07(-2.26%)
Jun 12, 2019 3.030 3.030 2.987 2.987 1,453 +0.00(+0.05%)
Jun 11, 2019 3.015 3.015 2.980 2.986 3,265 +0.03(+0.88%)
Jun 10, 2019 3.020 3.020 2.960 2.960 1,266 +0.00(+0.17%)
Jun 07, 2019 3.008 3.008 2.955 2.955 1,200 +0.10(+3.68%)
Jun 06, 2019 2.846 2.875 2.846 2.850 993 +0.02(+0.71%)
Jun 05, 2019 2.835 2.850 2.826 2.830 1,542 -0.04(-1.31%)
Jun 04, 2019 2.890 2.890 2.850 2.868 11,440 -0.04(-1.46%)
Jun 03, 2019 2.905 2.934 2.905 2.910 3,548 +0.00(+0.00%)
May 31, 2019 2.940 2.940 2.910 2.910 900 +0.03(+1.04%)
May 30, 2019 2.888 2.888 2.880 2.880 737 -0.03(-1.03%)
May 29, 2019 3.000 3.020 2.910 2.910 4,236 -0.11(-3.63%)
May 28, 2019 3.060 3.100 3.000 3.019 5,977 -0.04(-1.32%)
May 24, 2019 3.040 3.130 3.040 3.060 1,900 +0.01(+0.33%)
May 23, 2019 3.090 3.090 3.040 3.050 4,795 -0.04(-1.29%)
May 22, 2019 3.150 3.210 3.090 3.090 5,750 -0.08(-2.52%)
May 21, 2019 3.180 3.180 3.170 3.170 1,455 +0.02(+0.63%)
May 20, 2019 3.225 3.225 3.150 3.150 3,535 +0.03(+0.95%)
May 17, 2019 3.200 3.200 3.120 3.120 1,200 -0.02(-0.62%)
May 16, 2019 3.140 3.140 3.140 3.140 359 +0.08(+2.61%)
May 15, 2019 3.060 3.060 3.060 3.060 1,026 -0.05(-1.61%)
May 14, 2019 3.050 3.160 3.050 3.110 3,331 +0.07(+2.30%)
May 13, 2019 3.105 3.131 3.040 3.040 2,215 +0.00(+0.00%)
May 10, 2019 3.055 3.055 3.040 3.040 800 -0.04(-1.30%)
May 09, 2019 3.060 3.130 3.060 3.080 2,260 -0.11(-3.45%)
May 08, 2019 3.120 3.190 3.120 3.190 4,153 +0.15(+4.76%)
May 07, 2019 3.060 3.084 3.000 3.045 12,109 -0.06(-2.09%)
May 06, 2019 3.110 3.120 3.050 3.110 3,576 -0.00(-0.14%)
May 03, 2019 3.140 3.140 3.090 3.115 2,400 +0.03(+1.04%)
May 02, 2019 3.150 3.150 3.083 3.083 1,850 -0.03(-0.88%)
May 01, 2019 3.125 3.170 3.110 3.110 1,701 -0.06(-1.89%)
Apr 30, 2019 3.170 3.170 3.170 3.170 226 +0.06(+1.93%)
Apr 29, 2019 3.086 3.125 3.060 3.110 2,289 -0.11(-3.42%)
Apr 26, 2019 3.135 3.220 3.067 3.220 2,400 +0.16(+5.23%)
Apr 25, 2019 3.046 3.060 3.046 3.060 600 +0.05(+1.66%)
Apr 24, 2019 3.020 3.020 3.000 3.010 2,035 -0.03(-0.82%)
Apr 23, 2019 3.026 3.035 3.026 3.035 216 -0.01(-0.49%)
Apr 22, 2019 3.020 3.050 2.990 3.050 3,371 +0.05(+1.67%)
Apr 18, 2019 2.950 3.000 2.950 3.000 66,400 -0.03(-0.99%)
Apr 17, 2019 3.070 3.070 3.030 3.030 2,373 +0.03(+1.00%)
Apr 16, 2019 3.015 3.070 3.000 3.000 3,407 +0.03(+1.10%)
Apr 15, 2019 3.080 3.080 2.967 2.967 4,591 +0.06(+1.98%)
Apr 12, 2019 2.942 3.040 2.910 2.910 2,400 -0.02(-0.77%)
Apr 11, 2019 2.910 2.933 2.910 2.933 1,539 +0.03(+1.12%)
Apr 10, 2019 2.940 2.940 2.890 2.900 727 -0.06(-2.03%)
Apr 09, 2019 2.920 2.960 2.910 2.960 9,090 +0.04(+1.37%)
Apr 08, 2019 2.940 2.945 2.920 2.920 13,903 +0.03(+1.04%)
Apr 05, 2019 2.890 2.890 2.890 2.890 1,600 -0.03(-1.20%)
Apr 04, 2019 2.925 2.925 2.925 2.925 294 +0.03(+1.00%)
Apr 03, 2019 2.950 2.950 2.896 2.896 1,855 -0.02(-0.69%)
Apr 02, 2019 2.950 2.950 2.910 2.916 12,519 -0.02(-0.82%)
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.