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 (%)
Feb 28, 2011 5.620 5.650 5.610 5.610 51,552 +0.04(+0.72%)
Feb 25, 2011 5.560 5.570 5.550 5.570 11,760 +0.00(+0.00%)
Feb 24, 2011 5.580 5.590 5.570 5.570 4,121 -0.03(-0.54%)
Feb 23, 2011 5.580 5.650 5.580 5.600 11,891 -0.02(-0.36%)
Feb 22, 2011 5.660 5.660 5.620 5.620 3,804 +0.03(+0.54%)
Feb 18, 2011 5.540 5.590 5.540 5.590 29,854 +0.10(+1.82%)
Feb 17, 2011 5.450 5.530 5.450 5.490 4,347 +0.07(+1.29%)
Feb 16, 2011 5.380 5.460 5.380 5.420 40,393 +0.02(+0.37%)
Feb 15, 2011 5.390 5.410 5.380 5.400 31,192 -0.04(-0.74%)
Feb 14, 2011 5.430 5.440 5.430 5.440 3,772 -0.01(-0.18%)
Feb 11, 2011 5.490 5.490 5.430 5.450 25,065 +0.08(+1.49%)
Feb 10, 2011 5.420 5.480 5.370 5.370 61,303 -0.10(-1.83%)
Feb 09, 2011 5.440 5.490 5.440 5.470 7,545 -0.05(-0.91%)
Feb 08, 2011 5.500 5.580 5.500 5.520 5,418 +0.09(+1.66%)
Feb 07, 2011 5.410 5.480 5.410 5.430 19,430 -0.06(-1.09%)
Feb 04, 2011 5.390 5.500 5.390 5.490 69,172 +0.24(+4.57%)
Feb 03, 2011 5.230 5.320 5.230 5.250 4,429 +0.06(+1.16%)
Feb 02, 2011 5.230 5.230 5.190 5.190 24,559 +0.05(+0.97%)
Feb 01, 2011 5.070 5.180 5.070 5.140 107,248 +0.16(+3.21%)
Jan 31, 2011 5.020 5.020 4.980 4.980 1,369 -0.04(-0.80%)
Jan 28, 2011 4.990 5.020 4.990 5.020 2,655 -0.17(-3.28%)
Jan 27, 2011 5.130 5.200 5.130 5.190 5,350 +0.08(+1.57%)
Jan 26, 2011 5.100 5.135 5.100 5.110 9,807 +0.05(+0.99%)
Jan 25, 2011 5.060 5.060 5.060 5.060 752 +0.11(+2.22%)
Jan 24, 2011 4.920 5.010 4.920 4.950 6,195 -0.12(-2.37%)
Jan 21, 2011 5.080 5.080 5.020 5.070 15,402 -0.07(-1.36%)
Jan 20, 2011 5.140 5.190 5.130 5.140 7,608 -0.18(-3.38%)
Jan 19, 2011 5.300 5.350 5.290 5.320 5,764 +0.17(+3.30%)
Jan 18, 2011 5.140 5.210 5.140 5.150 5,503 +0.07(+1.38%)
Jan 14, 2011 5.050 5.080 5.050 5.080 6,335 +0.09(+1.80%)
Jan 13, 2011 5.000 5.020 4.990 4.990 10,355 +0.04(+0.81%)
Jan 12, 2011 4.910 4.950 4.910 4.950 1,545 +0.03(+0.61%)
Jan 11, 2011 4.880 4.930 4.870 4.920 13,714 +0.00(+0.00%)
Jan 10, 2011 4.910 4.930 4.910 4.920 2,075 +0.03(+0.61%)
Jan 07, 2011 4.900 4.950 4.890 4.890 4,117 +0.10(+2.09%)
Jan 06, 2011 4.780 4.790 4.780 4.790 1,032 -0.01(-0.21%)
Jan 05, 2011 4.810 4.840 4.800 4.800 15,337 +0.04(+0.84%)
Jan 04, 2011 4.760 4.760 4.750 4.760 3,028 +0.04(+0.85%)
Jan 03, 2011 4.720 4.740 4.720 4.720 3,003 +0.04(+0.85%)
Dec 31, 2010 4.770 4.770 4.680 4.680 1,557 +0.01(+0.21%)
Dec 30, 2010 4.690 4.690 4.670 4.670 8,266 -0.01(-0.21%)
Dec 29, 2010 4.690 4.710 4.680 4.680 7,916 -0.01(-0.21%)
Dec 28, 2010 4.680 4.690 4.680 4.690 16,736 +0.08(+1.74%)
Dec 27, 2010 4.640 4.640 4.610 4.610 18,310 -0.04(-0.86%)
Dec 23, 2010 4.660 4.690 4.650 4.650 3,068 +0.03(+0.65%)
Dec 22, 2010 4.630 4.630 4.610 4.620 4,681 -0.10(-2.12%)
Dec 21, 2010 4.710 4.750 4.710 4.720 3,210 +0.09(+1.94%)
Dec 20, 2010 4.640 4.640 4.620 4.630 5,043 +0.04(+0.87%)
Dec 17, 2010 4.600 4.600 4.570 4.590 13,513 +0.01(+0.22%)
Dec 16, 2010 4.610 4.610 4.580 4.580 14,377 +0.03(+0.66%)
Dec 15, 2010 4.580 4.580 4.550 4.550 4,683 -0.03(-0.66%)
Dec 14, 2010 4.580 4.640 4.580 4.580 5,624 -0.06(-1.29%)
Dec 13, 2010 4.550 4.640 4.550 4.640 29,243 +0.12(+2.65%)
Dec 10, 2010 4.520 4.580 4.520 4.520 7,581 +0.00(+0.00%)
Dec 09, 2010 4.550 4.600 4.500 4.520 15,822 +0.01(+0.22%)
Dec 08, 2010 4.530 4.590 4.510 4.510 12,527 -0.04(-0.88%)
Dec 07, 2010 4.600 4.610 4.550 4.550 7,544 -0.03(-0.66%)
Dec 06, 2010 4.540 4.610 4.540 4.580 10,540 -0.01(-0.22%)
Dec 03, 2010 4.590 4.590 4.580 4.590 17,067 -0.04(-0.86%)
Dec 02, 2010 4.570 4.630 4.530 4.630 56,478 +0.03(+0.65%)
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.