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 )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
Aug 31, 2007 3.900 4.050 3.850 3.900 141,004 +0.13(+3.45%)
Aug 30, 2007 3.770 3.800 3.750 3.770 309,396 -0.07(-1.82%)
Aug 29, 2007 3.750 3.850 3.750 3.840 117,826 +0.09(+2.40%)
Aug 28, 2007 3.750 3.840 3.720 3.750 214,639 +0.02(+0.54%)
Aug 27, 2007 3.730 3.790 3.700 3.730 158,334 +0.03(+0.81%)
Aug 24, 2007 3.730 3.830 3.700 3.700 68,275 -0.03(-0.80%)
Aug 23, 2007 3.730 3.800 3.650 3.730 141,158 -0.02(-0.53%)
Aug 22, 2007 3.750 3.750 3.610 3.750 217,008 +0.10(+2.74%)
Aug 21, 2007 3.650 3.700 3.550 3.650 321,537 +0.05(+1.39%)
Aug 20, 2007 3.600 3.750 3.550 3.600 61,022 +0.05(+1.41%)
Aug 17, 2007 3.550 3.750 3.550 3.550 80,642 -0.05(-1.39%)
Aug 16, 2007 3.600 3.650 3.450 3.600 124,130 +0.05(+1.41%)
Aug 15, 2007 3.550 3.600 3.450 3.550 246,731 -0.05(-1.39%)
Aug 14, 2007 3.600 3.715 3.500 3.600 133,572 +0.03(+0.84%)
Aug 13, 2007 3.570 3.750 3.550 3.570 131,632 -0.18(-4.80%)
Aug 10, 2007 3.750 3.910 3.750 3.750 84,556 -0.15(-3.85%)
Aug 09, 2007 3.900 3.950 3.600 3.900 98,989 +0.35(+9.86%)
Aug 08, 2007 3.550 4.000 3.500 3.550 110,304 -0.25(-6.58%)
Aug 07, 2007 3.800 3.950 3.700 3.800 146,455 +0.13(+3.54%)
Aug 06, 2007 3.670 3.850 3.550 3.670 46,874 +0.10(+2.80%)
Aug 03, 2007 3.570 3.650 3.450 3.570 163,338 -0.03(-0.83%)
Aug 02, 2007 3.600 3.650 3.350 3.600 56,303 -0.10(-2.70%)
Aug 01, 2007 3.700 3.950 3.650 3.700 69,268 -0.20(-5.13%)
Jul 31, 2007 3.900 4.250 3.700 3.900 281,460 +0.05(+1.30%)
Jul 30, 2007 3.850 3.900 3.650 3.850 553,974 -0.15(-3.75%)
Jul 27, 2007 3.700 4.000 3.650 4.000 509,983 +0.30(+8.11%)
Jul 26, 2007 3.700 3.800 3.600 3.700 473,776 -0.19(-4.88%)
Jul 25, 2007 3.890 3.950 3.800 3.890 537,770 -0.16(-3.95%)
Jul 24, 2007 4.050 4.100 4.000 4.050 221,408 -0.06(-1.46%)
Jul 23, 2007 4.110 4.150 4.050 4.110 62,289 -0.09(-2.14%)
Jul 20, 2007 4.200 4.240 4.060 4.200 182,912 +0.07(+1.69%)
Jul 19, 2007 4.130 4.130 4.060 4.130 133,796 +0.07(+1.72%)
Jul 18, 2007 4.100 4.200 4.050 4.060 52,612 -0.04(-0.98%)
Jul 17, 2007 4.100 4.200 4.050 4.100 72,630 -0.05(-1.20%)
Jul 16, 2007 4.190 4.250 4.150 4.150 90,867 -0.04(-0.95%)
Jul 13, 2007 4.150 4.200 4.100 4.190 57,900 +0.04(+0.96%)
Jul 12, 2007 4.500 4.150 4.000 4.150 95,513 -0.35(-7.78%)
Jul 11, 2007 4.120 4.500 4.000 4.500 46,082 +0.38(+9.22%)
Jul 10, 2007 4.120 4.200 4.100 4.120 35,514 +0.02(+0.49%)
Jul 09, 2007 4.100 4.150 4.000 4.100 162,302 -0.07(-1.68%)
Jul 06, 2007 4.170 4.200 4.050 4.170 112,313 +0.02(+0.48%)
Jul 05, 2007 4.150 4.350 4.050 4.150 361,257 -0.10(-2.35%)
Jul 03, 2007 4.250 4.350 4.150 4.250 29,291 +0.10(+2.41%)
Jul 02, 2007 4.150 4.200 4.100 4.150 32,563 +0.00(+0.00%)
Jun 29, 2007 4.150 4.150 4.100 4.150 318,902 +0.00(+0.00%)
Jun 28, 2007 4.150 4.200 4.050 4.150 416,023 +0.05(+1.22%)
Jun 27, 2007 4.100 4.150 4.050 4.100 363,754 +0.00(+0.00%)
Jun 26, 2007 4.100 4.150 4.000 4.100 670,212 -0.10(-2.38%)
Jun 25, 2007 4.200 4.250 4.050 4.200 476,672 +0.00(+0.00%)
Jun 22, 2007 4.150 4.300 4.050 4.200 284,253 +0.05(+1.20%)
Jun 21, 2007 4.150 4.200 4.150 4.150 226,525 -0.90(-17.82%)
Jun 20, 2007 5.050 4.240 4.150 5.050 141,382 +0.00(+0.00%)
Jun 19, 2007 5.050 4.200 4.050 5.050 490,800 +0.00(+0.00%)
Jun 18, 2007 5.050 4.400 4.050 5.050 666,742 +0.00(+0.00%)
Jun 15, 2007 5.050 4.500 4.300 5.050 1,695,583 +0.00(+0.00%)
Jun 14, 2007 5.050 4.600 4.300 5.050 1,899,181 +0.00(+0.00%)
Jun 13, 2007 5.050 5.000 4.650 5.050 79,915 +0.00(+0.00%)
Jun 12, 2007 5.050 5.250 4.750 5.050 90,664 +0.00(+0.00%)
Jun 11, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 08, 2007 5.050 5.250 4.800 5.050 105,856 +0.10(+2.02%)
Jun 07, 2007 4.950 5.000 4.850 4.950 67,191 +0.05(+1.02%)
Jun 06, 2007 4.900 5.000 4.700 4.900 405,210 +0.05(+1.03%)
Jun 05, 2007 4.850 4.900 4.700 4.850 168,767 -0.05(-0.98%)
Jun 04, 2007 4.898 4.920 4.700 4.898 255,096 +0.30(+6.48%)
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.