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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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, 2009 3.240 3.300 3.180 3.220 81,642 -0.09(-2.72%)
Jul 30, 2009 3.250 3.350 3.250 3.310 136,109 +0.06(+1.85%)
Jul 29, 2009 3.250 3.320 3.250 3.250 99,827 +0.01(+0.31%)
Jul 28, 2009 3.260 3.320 3.240 3.240 102,994 -0.07(-2.11%)
Jul 27, 2009 3.270 3.350 3.270 3.310 67,221 -0.04(-1.19%)
Jul 24, 2009 3.250 3.360 3.250 3.350 112,771 +0.00(+0.00%)
Jul 23, 2009 3.260 3.420 3.260 3.350 91,529 +0.13(+4.04%)
Jul 22, 2009 3.250 3.260 3.180 3.220 58,777 -0.08(-2.42%)
Jul 21, 2009 3.220 3.300 3.220 3.300 104,618 +0.05(+1.54%)
Jul 20, 2009 3.180 3.250 3.180 3.250 117,187 +0.07(+2.20%)
Jul 17, 2009 3.170 3.190 3.160 3.180 139,692 +0.06(+1.92%)
Jul 16, 2009 3.190 3.190 3.110 3.120 91,837 -0.07(-2.19%)
Jul 15, 2009 3.140 3.230 3.130 3.190 121,627 +0.00(+0.00%)
Jul 14, 2009 3.200 3.200 3.130 3.190 202,984 -0.04(-1.24%)
Jul 13, 2009 3.210 3.270 3.210 3.230 85,645 +0.00(+0.00%)
Jul 10, 2009 3.200 3.280 3.160 3.230 101,990 -0.02(-0.62%)
Jul 09, 2009 3.260 3.280 3.200 3.250 180,159 -0.01(-0.31%)
Jul 08, 2009 3.250 3.400 3.250 3.260 102,617 +0.08(+2.52%)
Jul 07, 2009 3.130 3.250 3.130 3.180 90,281 +0.05(+1.60%)
Jul 06, 2009 3.050 3.170 3.050 3.130 79,312 +0.06(+1.95%)
Jul 02, 2009 3.100 3.110 3.050 3.070 145,034 -0.09(-2.85%)
Jul 01, 2009 3.140 3.220 3.140 3.160 87,338 +0.00(+0.00%)
Jun 30, 2009 3.230 3.260 3.160 3.160 81,775 -0.13(-3.95%)
Jun 29, 2009 3.250 3.290 3.230 3.290 64,893 -0.01(-0.30%)
Jun 26, 2009 3.160 3.300 3.160 3.300 188,229 +0.09(+2.80%)
Jun 25, 2009 3.210 3.230 3.200 3.210 176,573 -0.02(-0.62%)
Jun 24, 2009 3.060 3.250 3.060 3.230 153,766 +0.16(+5.21%)
Jun 23, 2009 3.000 3.120 3.000 3.070 83,504 +0.02(+0.66%)
Jun 22, 2009 2.850 3.050 2.850 3.050 116,030 +0.13(+4.45%)
Jun 19, 2009 2.860 2.930 2.850 2.920 95,020 +0.02(+0.69%)
Jun 18, 2009 2.860 2.900 2.860 2.900 87,889 +0.04(+1.40%)
Jun 17, 2009 2.770 2.890 2.770 2.860 66,426 +0.09(+3.25%)
Jun 16, 2009 2.750 2.810 2.750 2.770 158,810 -0.02(-0.72%)
Jun 15, 2009 2.750 2.810 2.750 2.790 163,434 -0.05(-1.76%)
Jun 12, 2009 2.810 2.840 2.810 2.840 68,219 +0.01(+0.35%)
Jun 11, 2009 2.770 2.870 2.770 2.830 77,411 -0.02(-0.70%)
Jun 10, 2009 2.840 2.930 2.800 2.850 179,472 -0.08(-2.73%)
Jun 09, 2009 2.750 2.940 2.750 2.930 150,389 +0.07(+2.45%)
Jun 08, 2009 2.820 2.900 2.800 2.860 287,011 +0.01(+0.35%)
Jun 05, 2009 2.880 2.880 2.810 2.850 311,089 -0.11(-3.72%)
Jun 04, 2009 2.870 2.960 2.870 2.960 170,147 +0.03(+1.02%)
Jun 03, 2009 2.870 2.930 2.850 2.930 204,983 -0.02(-0.68%)
Jun 02, 2009 2.810 2.970 2.810 2.950 133,532 +0.09(+3.15%)
Jun 01, 2009 2.800 2.900 2.800 2.860 67,674 +0.05(+1.78%)
May 29, 2009 2.670 2.840 2.670 2.810 78,452 +0.01(+0.36%)
May 28, 2009 2.730 2.830 2.690 2.800 119,322 -0.02(-0.71%)
May 27, 2009 2.810 2.870 2.800 2.820 89,900 -0.10(-3.42%)
May 26, 2009 2.860 2.970 2.860 2.920 82,804 +0.18(+6.57%)
May 22, 2009 2.670 2.750 2.670 2.740 98,334 -0.01(-0.36%)
May 21, 2009 2.600 2.750 2.600 2.750 101,856 +0.11(+4.17%)
May 20, 2009 2.550 2.690 2.550 2.640 91,484 +0.10(+3.94%)
May 19, 2009 2.600 2.600 2.530 2.540 154,340 +0.02(+0.79%)
May 18, 2009 2.500 2.610 2.500 2.520 81,882 -0.04(-1.56%)
May 17, 2009 2.540 2.560 2.530 2.560 1,816 -0.05(-1.92%)
May 15, 2009 2.540 2.610 2.530 2.610 86,154 -0.04(-1.51%)
May 14, 2009 2.540 2.700 2.540 2.650 83,665 +0.18(+7.29%)
May 13, 2009 2.510 2.560 2.450 2.470 314,101 -0.13(-5.00%)
May 12, 2009 2.550 2.600 2.500 2.600 102,017 +0.02(+0.78%)
May 11, 2009 2.600 2.660 2.560 2.580 175,338 -0.12(-4.44%)
May 08, 2009 2.480 2.700 2.480 2.700 189,506 +0.40(+17.39%)
May 07, 2009 2.300 2.400 2.250 2.300 280,103 -0.14(-5.74%)
May 06, 2009 2.430 2.470 2.400 2.440 87,086 -0.01(-0.41%)
May 05, 2009 2.420 2.450 2.420 2.450 38,435 +0.05(+2.08%)
May 04, 2009 2.350 2.430 2.270 2.400 44,020 +0.08(+3.45%)
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.