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 (%)
Sep 27, 2013 7.240 7.250 7.230 7.250 6,344 +0.06(+0.83%)
Sep 26, 2013 7.190 7.240 7.180 7.190 8,436 +0.10(+1.41%)
Sep 25, 2013 7.070 7.160 7.060 7.090 11,798 -0.12(-1.66%)
Sep 24, 2013 7.150 7.230 7.150 7.210 43,803 +0.23(+3.30%)
Sep 23, 2013 7.020 7.020 6.930 6.980 28,343 +0.03(+0.43%)
Sep 20, 2013 7.110 7.110 6.890 6.950 31,285 -0.26(-3.61%)
Sep 19, 2013 7.230 7.260 7.180 7.210 12,002 +0.21(+3.00%)
Sep 18, 2013 6.900 7.020 6.790 7.000 29,691 +0.15(+2.19%)
Sep 17, 2013 6.820 6.880 6.820 6.850 12,736 -0.07(-1.01%)
Sep 16, 2013 6.930 6.950 6.920 6.920 13,385 +0.08(+1.17%)
Sep 13, 2013 6.840 6.890 6.830 6.840 11,335 +0.02(+0.29%)
Sep 12, 2013 6.840 6.860 6.820 6.820 24,198 -0.01(-0.15%)
Sep 11, 2013 6.780 6.850 6.780 6.830 27,345 +0.29(+4.43%)
Sep 10, 2013 6.510 6.570 6.500 6.540 7,381 +0.20(+3.15%)
Sep 09, 2013 6.300 6.360 6.300 6.340 9,026 +0.45(+7.64%)
Sep 06, 2013 5.871 5.910 5.871 5.890 7,800 -0.16(-2.64%)
Sep 05, 2013 6.120 6.120 6.010 6.050 17,508 -0.08(-1.31%)
Sep 04, 2013 6.120 6.140 6.090 6.130 9,842 +0.12(+2.00%)
Sep 03, 2013 6.050 6.060 5.980 6.010 22,735 +0.12(+2.04%)
Aug 30, 2013 5.900 5.900 5.880 5.890 15,704 -0.02(-0.34%)
Aug 29, 2013 5.950 5.950 5.910 5.910 12,241 +0.11(+1.90%)
Aug 28, 2013 5.750 5.800 5.750 5.800 12,801 +0.10(+1.75%)
Aug 27, 2013 5.780 5.780 5.700 5.700 10,338 -0.15(-2.57%)
Aug 26, 2013 5.870 5.910 5.850 5.850 12,366 -0.06(-1.01%)
Aug 23, 2013 5.930 5.930 5.910 5.910 11,858 -0.10(-1.66%)
Aug 22, 2013 6.010 6.040 6.010 6.010 8,286 -0.01(-0.17%)
Aug 21, 2013 6.030 6.070 5.990 6.020 14,933 +0.03(+0.58%)
Aug 20, 2013 5.980 6.020 5.970 5.985 9,448 +0.10(+1.61%)
Aug 19, 2013 5.930 5.960 5.890 5.890 11,477 -0.07(-1.17%)
Aug 16, 2013 5.960 5.980 5.940 5.960 20,849 +0.29(+5.11%)
Aug 15, 2013 5.684 5.690 5.660 5.670 9,022 -0.06(-1.05%)
Aug 14, 2013 5.750 5.770 5.710 5.730 28,699 -0.08(-1.38%)
Aug 13, 2013 5.810 5.810 5.750 5.810 19,474 +0.04(+0.69%)
Aug 12, 2013 5.800 5.800 5.750 5.770 18,936 -0.04(-0.69%)
Aug 09, 2013 5.790 5.920 5.790 5.810 6,282 -0.08(-1.27%)
Aug 08, 2013 5.900 5.900 5.830 5.885 8,898 -0.04(-0.76%)
Aug 07, 2013 5.910 5.940 5.910 5.930 6,940 -0.13(-2.15%)
Aug 06, 2013 6.080 6.080 6.050 6.060 43,578 -0.09(-1.46%)
Aug 05, 2013 6.150 6.150 6.120 6.150 11,395 +0.08(+1.32%)
Aug 02, 2013 6.040 6.080 6.010 6.070 19,807 +0.16(+2.71%)
Aug 01, 2013 5.920 5.950 5.910 5.910 17,162 +0.05(+0.85%)
Jul 31, 2013 5.720 5.880 5.720 5.860 9,011 +0.04(+0.69%)
Jul 30, 2013 5.860 5.930 5.790 5.820 17,743 -0.02(-0.34%)
Jul 29, 2013 5.840 5.840 5.810 5.840 17,106 -0.33(-5.35%)
Jul 26, 2013 6.210 6.210 6.160 6.170 14,937 +0.03(+0.49%)
Jul 25, 2013 6.178 6.180 6.110 6.140 8,007 -0.33(-5.10%)
Jul 24, 2013 6.430 6.510 6.420 6.470 45,253 -0.08(-1.22%)
Jul 23, 2013 6.550 6.600 6.500 6.550 6,730 -0.05(-0.76%)
Jul 22, 2013 6.580 6.620 6.580 6.600 9,496 +0.06(+0.92%)
Jul 19, 2013 6.520 6.550 6.520 6.540 8,652 -0.06(-0.91%)
Jul 18, 2013 6.560 6.600 6.560 6.600 16,708 +0.03(+0.46%)
Jul 17, 2013 6.580 6.580 6.540 6.570 12,549 +0.03(+0.46%)
Jul 16, 2013 6.540 6.580 6.500 6.540 23,783 -0.14(-2.10%)
Jul 15, 2013 6.610 6.680 6.610 6.680 17,129 +0.06(+0.91%)
Jul 12, 2013 6.650 6.650 6.610 6.620 24,321 +0.19(+2.95%)
Jul 11, 2013 6.380 6.460 6.370 6.430 9,719 +0.07(+1.10%)
Jul 10, 2013 6.360 6.400 6.350 6.360 48,409 -0.11(-1.70%)
Jul 09, 2013 6.420 6.480 6.440 6.470 19,382 -0.03(-0.46%)
Jul 08, 2013 6.490 6.520 6.480 6.500 14,083 -0.02(-0.31%)
Jul 05, 2013 6.480 6.550 6.480 6.520 12,142 +0.07(+1.09%)
Jul 03, 2013 6.490 6.500 6.440 6.450 8,249 -0.10(-1.53%)
Jul 02, 2013 6.630 6.640 6.550 6.550 11,731 +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.