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 (%)
Apr 30, 2018 4.075 4.080 4.050 4.066 5,309 -0.02(-0.58%)
Apr 27, 2018 4.078 4.090 4.078 4.090 3,989 +0.10(+2.51%)
Apr 26, 2018 4.005 4.005 3.980 3.990 3,413 +0.03(+0.76%)
Apr 25, 2018 3.990 4.000 3.940 3.960 15,195 -0.03(-0.75%)
Apr 24, 2018 3.918 4.030 3.918 3.990 21,160 +0.10(+2.57%)
Apr 23, 2018 3.880 3.894 3.880 3.890 1,097 +0.04(+1.04%)
Apr 20, 2018 3.882 3.882 3.850 3.850 1,161 -0.05(-1.35%)
Apr 19, 2018 3.914 3.914 3.902 3.902 2,214 -0.03(-0.70%)
Apr 18, 2018 3.930 3.930 3.930 3.930 645 -0.01(-0.25%)
Apr 17, 2018 3.928 3.940 3.910 3.940 1,820 +0.03(+0.77%)
Apr 16, 2018 3.880 3.910 3.880 3.910 16,120 +0.19(+5.11%)
Apr 13, 2018 3.760 3.760 3.720 3.720 2,960 -0.05(-1.33%)
Apr 12, 2018 3.760 3.790 3.760 3.770 14,759 +0.01(+0.27%)
Apr 11, 2018 3.750 3.780 3.750 3.760 3,333 -0.11(-2.75%)
Apr 10, 2018 3.870 3.894 3.840 3.866 1,672 +0.03(+0.68%)
Apr 09, 2018 3.840 3.875 3.840 3.840 16,019 +0.05(+1.32%)
Apr 06, 2018 3.800 3.820 3.790 3.790 7,800 -0.09(-2.45%)
Apr 05, 2018 3.876 3.885 3.870 3.885 2,696 +0.01(+0.39%)
Apr 04, 2018 3.868 3.888 3.850 3.870 5,077 +0.04(+0.91%)
Apr 03, 2018 3.830 3.850 3.810 3.835 9,494 -0.00(-0.13%)
Apr 02, 2018 3.884 3.884 3.810 3.840 8,943 -0.15(-3.76%)
Mar 29, 2018 3.990 3.990 3.990 0 +0.08(+1.94%)
Mar 28, 2018 3.930 3.950 3.914 3.914 5,503 +0.05(+1.40%)
Mar 27, 2018 3.950 3.950 3.860 3.860 9,722 -0.07(-1.78%)
Mar 26, 2018 3.900 3.930 3.900 3.930 2,680 +0.10(+2.61%)
Mar 23, 2018 3.850 3.897 3.830 3.830 7,400 -0.06(-1.54%)
Mar 22, 2018 3.930 3.930 3.850 3.890 7,178 +0.00(+0.00%)
Mar 21, 2018 3.875 3.900 3.868 3.890 6,155 +0.02(+0.52%)
Mar 20, 2018 3.914 3.914 3.860 3.870 3,169 +0.06(+1.57%)
Mar 19, 2018 3.910 3.910 3.810 3.810 6,770 -0.07(-1.80%)
Mar 16, 2018 3.880 3.885 3.880 3.880 1,235 +0.04(+0.98%)
Mar 15, 2018 3.870 3.870 3.842 3.842 2,099 +0.08(+2.14%)
Mar 14, 2018 3.806 3.806 3.746 3.762 1,241 -0.04(-0.95%)
Mar 13, 2018 3.860 3.860 3.798 3.798 1,483 +0.01(+0.21%)
Mar 12, 2018 3.855 3.855 3.790 3.790 5,219 +0.00(+0.10%)
Mar 09, 2018 3.805 3.840 3.786 3.786 2,777 -0.01(-0.23%)
Mar 08, 2018 3.730 3.795 3.730 3.795 2,018 +0.06(+1.74%)
Mar 07, 2018 3.695 3.730 3.695 3.730 10,020 -0.03(-0.80%)
Mar 06, 2018 3.740 3.760 3.730 3.760 6,689 +0.05(+1.46%)
Mar 05, 2018 3.650 3.706 3.650 3.706 8,965 +0.09(+2.38%)
Mar 02, 2018 3.620 3.620 3.580 3.620 5,854 +0.07(+1.97%)
Mar 01, 2018 3.615 3.615 3.550 3.550 55,145 -0.04(-1.11%)
Feb 28, 2018 3.630 3.630 3.590 3.590 2,958 +0.01(+0.28%)
Feb 27, 2018 3.558 3.580 3.558 3.580 2,727 -0.10(-2.72%)
Feb 26, 2018 3.680 3.705 3.680 3.680 4,409 +0.01(+0.27%)
Feb 23, 2018 3.685 3.685 3.665 3.670 3,928 +0.05(+1.28%)
Feb 22, 2018 3.650 3.650 3.620 3.624 9,796 +0.04(+1.22%)
Feb 21, 2018 3.630 3.630 3.580 3.580 3,902 -0.03(-0.76%)
Feb 20, 2018 3.630 3.630 3.607 3.607 11,539 -0.03(-0.76%)
Feb 16, 2018 3.635 3.635 3.635 0 -0.01(-0.31%)
Feb 15, 2018 3.615 3.646 3.615 3.646 16,767 +0.04(+1.00%)
Feb 14, 2018 3.600 3.610 3.595 3.610 953 +0.01(+0.28%)
Feb 13, 2018 3.600 3.600 3.600 3.600 680 +0.01(+0.28%)
Feb 12, 2018 3.680 3.680 3.563 3.590 10,896 +0.06(+1.70%)
Feb 09, 2018 3.478 3.530 3.470 3.530 12,639 +0.11(+3.22%)
Feb 08, 2018 3.520 3.520 3.420 3.420 5,681 -0.01(-0.29%)
Feb 07, 2018 3.220 3.400 3.430 9,497 +0.21(+6.52%)
Feb 06, 2018 3.040 3.220 3.040 3.220 3,685 +0.03(+0.94%)
Feb 05, 2018 3.235 3.250 3.190 3.190 6,680 -0.15(-4.35%)
Feb 02, 2018 3.355 3.355 3.320 3.335 2,776 -0.06(-1.80%)
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.