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 (%)
Jul 31, 2018 4.000 4.000 3.955 3.955 799 -0.11(-2.71%)
Jul 30, 2018 4.090 4.090 4.030 4.065 7,598 -0.05(-1.33%)
Jul 27, 2018 4.129 4.180 4.090 4.120 14,400 +0.06(+1.48%)
Jul 26, 2018 4.160 4.160 4.060 4.060 2,937 -0.10(-2.40%)
Jul 25, 2018 4.162 4.162 4.090 4.160 3,983 -0.09(-2.06%)
Jul 24, 2018 4.260 4.260 4.245 4.247 1,911 -0.00(-0.08%)
Jul 23, 2018 4.380 4.380 4.247 4.251 21,900 -0.03(-0.68%)
Jul 20, 2018 4.300 4.300 4.270 4.280 17,161 +0.03(+0.71%)
Jul 19, 2018 4.250 4.253 4.250 4.250 746 +0.02(+0.47%)
Jul 18, 2018 4.255 4.265 4.230 4.230 2,457 -0.02(-0.47%)
Jul 17, 2018 4.190 4.250 4.190 4.250 673 +0.15(+3.66%)
Jul 16, 2018 4.140 4.140 4.098 4.100 1,540 +0.00(+0.02%)
Jul 13, 2018 4.105 4.105 4.085 4.099 535 +0.07(+1.71%)
Jul 12, 2018 4.082 4.082 4.030 4.030 1,221 -0.03(-0.74%)
Jul 11, 2018 4.100 4.100 4.030 4.060 3,041 +0.00(+0.12%)
Jul 10, 2018 4.020 4.070 4.020 4.055 1,770 -0.04(-0.86%)
Jul 09, 2018 4.105 4.105 4.090 4.090 470 +0.01(+0.25%)
Jul 06, 2018 4.090 4.100 4.040 4.080 12,516 -0.05(-1.21%)
Jul 05, 2018 4.115 4.140 4.115 4.130 2,169 +0.05(+1.23%)
Jul 03, 2018 4.080 4.080 4.080 0 -0.12(-2.86%)
Jul 02, 2018 4.200 4.200 4.140 4.200 2,226 -0.06(-1.52%)
Jun 29, 2018 4.232 4.265 4.210 4.265 2,368 -0.03(-0.58%)
Jun 28, 2018 4.240 4.290 4.200 4.290 5,075 -0.13(-2.94%)
Jun 27, 2018 4.380 4.420 4.340 4.420 6,600 +0.09(+2.14%)
Jun 26, 2018 4.327 4.327 4.327 4.327 648 +0.02(+0.41%)
Jun 25, 2018 4.385 4.385 4.310 4.310 2,676 -0.05(-1.15%)
Jun 22, 2018 4.420 4.420 4.360 4.360 3,138 -0.03(-0.68%)
Jun 21, 2018 4.430 4.480 4.390 4.390 2,667 +0.04(+0.92%)
Jun 20, 2018 4.420 4.420 4.350 4.350 3,239 -0.12(-2.58%)
Jun 19, 2018 4.440 4.500 4.430 4.465 44,806 +0.01(+0.34%)
Jun 18, 2018 4.440 4.450 4.440 4.450 2,066 +0.05(+1.14%)
Jun 15, 2018 4.383 4.415 4.380 4.400 1,480 +0.03(+0.69%)
Jun 14, 2018 4.360 4.370 4.348 4.370 4,245 +0.04(+1.01%)
Jun 13, 2018 4.310 4.326 4.310 4.326 4,176 +0.10(+2.37%)
Jun 12, 2018 4.220 4.226 4.220 4.226 91,415 -0.00(-0.09%)
Jun 11, 2018 4.190 4.246 4.190 4.230 9,986 +0.04(+0.95%)
Jun 08, 2018 4.185 4.200 4.140 4.190 134,805 -0.11(-2.56%)
Jun 07, 2018 4.220 4.300 4.220 4.300 18,540 +0.04(+0.94%)
Jun 06, 2018 4.275 4.275 4.220 4.260 3,682 +0.01(+0.35%)
Jun 05, 2018 4.340 4.340 4.235 4.245 2,996 +0.00(+0.12%)
Jun 04, 2018 4.340 4.340 4.210 4.240 3,078 -0.17(-3.85%)
Jun 01, 2018 4.370 4.410 4.370 4.410 530 +0.03(+0.77%)
May 31, 2018 4.375 4.380 4.350 4.376 2,607 +0.04(+0.95%)
May 30, 2018 4.325 4.340 4.300 4.335 7,139 +0.12(+2.73%)
May 29, 2018 4.220 4.230 4.200 4.220 5,532 +0.00(+0.00%)
May 25, 2018 4.220 4.220 4.220 0 +0.01(+0.24%)
May 24, 2018 4.200 4.210 4.160 4.210 11,296 -0.03(-0.71%)
May 23, 2018 4.245 4.250 4.230 4.240 6,106 +0.00(+0.12%)
May 22, 2018 4.235 4.235 4.235 4.235 482 +0.02(+0.50%)
May 21, 2018 4.307 4.307 4.210 4.214 2,393 +0.00(+0.09%)
May 18, 2018 4.255 4.255 4.210 4.210 5,946 +0.01(+0.24%)
May 17, 2018 4.240 4.240 4.190 4.200 3,652 +0.03(+0.72%)
May 16, 2018 4.175 4.185 4.170 4.170 12,821 -0.05(-1.18%)
May 15, 2018 4.330 4.330 4.220 4.220 1,481 -0.11(-2.54%)
May 14, 2018 4.332 4.332 4.320 4.330 2,208 +0.05(+1.17%)
May 11, 2018 4.240 4.309 4.200 4.280 7,483 +0.20(+4.90%)
May 10, 2018 4.100 4.120 4.075 4.080 5,721 -0.03(-0.73%)
May 09, 2018 4.200 4.200 4.110 4.110 9,231 -0.03(-0.78%)
May 08, 2018 4.143 4.143 4.143 4.143 605 +0.01(+0.25%)
May 07, 2018 4.170 4.170 4.140 4.132 5,661 +0.02(+0.41%)
May 04, 2018 4.060 4.115 4.060 4.115 2,607 +0.00(+0.12%)
May 03, 2018 4.090 4.110 4.080 4.110 2,949 +0.01(+0.24%)
May 02, 2018 4.095 4.103 4.095 4.100 1,639 -0.01(-0.15%)
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.