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 30, 2008 2.250 2.290 2.150 2.250 188,365 +0.34(+17.80%)
Sep 29, 2008 2.320 2.370 1.900 1.910 285,358 -0.41(-17.67%)
Sep 26, 2008 2.320 2.350 2.190 2.320 198,506 +0.02(+0.87%)
Sep 25, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2008 2.300 2.390 2.300 2.300 190,798 -0.01(-0.43%)
Sep 23, 2008 2.260 2.380 2.250 2.310 289,882 +0.05(+2.21%)
Sep 22, 2008 2.260 2.400 2.260 2.260 172,886 +0.00(+0.00%)
Sep 19, 2008 2.260 2.420 2.150 2.260 494,706 -0.03(-1.31%)
Sep 18, 2008 2.290 2.340 2.200 2.290 1,146,674 +0.08(+3.62%)
Sep 17, 2008 2.210 2.260 2.130 2.210 1,973,148 -0.07(-3.07%)
Sep 16, 2008 2.280 2.400 2.150 2.280 284,644 +0.13(+6.05%)
Sep 15, 2008 2.150 2.200 2.050 2.150 259,456 -0.06(-2.71%)
Sep 12, 2008 2.210 2.300 2.180 2.210 251,426 +0.07(+3.27%)
Sep 11, 2008 2.140 2.240 2.050 2.140 270,897 -0.04(-1.83%)
Sep 10, 2008 2.180 2.220 2.100 2.180 76,820 +0.11(+5.31%)
Sep 09, 2008 2.070 2.150 2.050 2.070 219,414 -0.06(-2.82%)
Sep 08, 2008 2.130 2.170 2.100 2.130 86,676 -0.01(-0.47%)
Sep 05, 2008 2.140 2.200 2.110 2.140 103,084 +0.01(+0.47%)
Sep 04, 2008 2.130 2.200 2.110 2.130 94,929 -0.05(-2.29%)
Sep 03, 2008 2.180 2.250 2.140 2.180 128,585 -0.10(-4.39%)
Sep 02, 2008 2.280 2.290 2.230 2.280 135,299 -0.08(-3.39%)
Aug 29, 2008 2.360 2.390 2.300 2.360 169,385 -0.11(-4.45%)
Aug 28, 2008 2.490 2.500 2.400 2.470 103,201 -0.02(-0.80%)
Aug 27, 2008 2.490 2.520 2.480 2.490 130,331 +0.01(+0.40%)
Aug 26, 2008 2.480 2.550 2.480 2.480 66,938 -0.04(-1.59%)
Aug 25, 2008 2.520 2.590 2.520 2.520 82,702 -0.05(-1.95%)
Aug 22, 2008 2.570 2.600 2.500 2.570 91,298 -0.14(-5.17%)
Aug 21, 2008 2.710 2.780 2.600 2.710 132,527 +0.08(+3.04%)
Aug 20, 2008 2.630 2.690 2.550 2.630 79,938 +0.01(+0.38%)
Aug 19, 2008 2.730 2.700 2.580 2.620 212,766 -0.11(-4.03%)
Aug 18, 2008 2.730 2.850 2.690 2.730 86,486 -0.08(-2.85%)
Aug 15, 2008 2.810 2.950 2.800 2.810 90,684 -0.05(-1.75%)
Aug 14, 2008 2.860 2.900 2.800 2.860 107,509 -0.01(-0.35%)
Aug 13, 2008 2.870 2.950 2.830 2.870 78,937 +0.03(+1.06%)
Aug 12, 2008 2.830 2.890 2.750 2.840 115,214 +0.01(+0.35%)
Aug 11, 2008 2.830 2.900 2.750 2.830 60,965 +0.10(+3.66%)
Aug 08, 2008 2.730 2.800 2.650 2.730 64,435 +0.20(+7.91%)
Aug 07, 2008 2.530 2.600 2.450 2.530 158,086 -0.08(-3.07%)
Aug 06, 2008 2.610 2.670 2.580 2.610 152,348 -0.08(-2.97%)
Aug 05, 2008 2.690 2.750 2.590 2.690 44,371 -0.11(-3.93%)
Aug 04, 2008 2.800 2.830 2.650 2.800 451,781 +0.35(+14.29%)
Aug 01, 2008 2.450 2.500 2.350 2.450 101,471 +0.15(+6.52%)
Jul 31, 2008 2.430 2.400 2.240 2.300 122,350 -0.13(-5.35%)
Jul 30, 2008 2.360 2.450 2.390 2.430 68,089 +0.07(+2.97%)
Jul 29, 2008 2.360 2.400 2.290 2.360 69,687 +0.00(+0.00%)
Jul 28, 2008 2.360 2.440 2.330 2.360 132,469 -0.02(-0.84%)
Jul 25, 2008 2.380 2.400 2.350 2.380 105,236 +0.01(+0.42%)
Jul 24, 2008 2.370 2.420 2.370 2.370 63,745 -0.02(-0.84%)
Jul 23, 2008 2.390 2.410 2.350 2.390 116,039 +0.03(+1.27%)
Jul 22, 2008 2.360 2.390 2.360 2.360 103,272 -0.04(-1.67%)
Jul 21, 2008 2.390 2.420 2.370 2.400 92,237 +0.01(+0.42%)
Jul 18, 2008 2.390 2.440 2.350 2.390 116,924 -0.03(-1.24%)
Jul 17, 2008 2.450 2.430 2.360 2.420 159,500 -0.03(-1.22%)
Jul 16, 2008 2.450 2.450 2.370 2.450 139,006 +0.12(+5.15%)
Jul 15, 2008 2.330 2.400 2.250 2.330 81,164 -0.02(-0.85%)
Jul 14, 2008 2.350 2.440 2.340 2.350 103,652 +0.03(+1.29%)
Jul 11, 2008 2.320 2.400 2.310 2.320 136,103 -0.10(-4.13%)
Jul 10, 2008 2.420 2.450 2.300 2.420 225,153 +0.12(+5.22%)
Jul 09, 2008 2.300 2.330 2.260 2.300 191,036 +0.14(+6.48%)
Jul 08, 2008 2.160 2.240 2.050 2.160 345,053 -0.04(-1.82%)
Jul 07, 2008 2.200 2.250 2.150 2.200 201,653 +0.10(+4.76%)
Jul 04, 2008 2.100 2.140 2.070 2.100 144,758 +0.00(+0.00%)
Jul 03, 2008 2.100 2.140 2.070 2.100 144,758 +0.04(+1.94%)
Jul 02, 2008 2.060 2.170 2.060 2.060 206,294 -0.12(-5.50%)
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.