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 )

3.350 -0.050 (-1.47%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 6, 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 29, 2022 4.500 4.500 4.500 4.500 411 +0.01(+0.22%)
Apr 28, 2022 4.402 4.490 4.402 4.490 1,002 +0.14(+3.22%)
Apr 27, 2022 4.350 4.350 4.350 4.350 2,537 -0.03(-0.68%)
Apr 26, 2022 4.380 4.380 4.380 4.380 337 +0.13(+3.06%)
Apr 25, 2022 4.250 4.250 4.250 4.250 5,105 +0.03(+0.71%)
Apr 21, 2022 4.220 16 -0.13(-2.99%)
Apr 20, 2022 4.550 4.550 4.350 4.350 733 -0.03(-0.68%)
Apr 18, 2022 4.380 57 -0.10(-2.23%)
Apr 14, 2022 4.485 4.485 4.450 4.480 2,260 -0.02(-0.44%)
Apr 13, 2022 4.400 4.540 4.400 4.500 637 -0.07(-1.53%)
Apr 12, 2022 4.620 4.620 4.530 4.570 3,440 +0.22(+5.06%)
Apr 08, 2022 4.350 70 -0.07(-1.58%)
Apr 07, 2022 4.420 4.420 4.420 4.420 251 +0.00(+0.11%)
Apr 05, 2022 4.415 5 +0.00(+0.11%)
Apr 04, 2022 4.410 4.410 4.410 4.410 410 +0.00(+0.00%)
Apr 01, 2022 4.435 4.438 4.410 4.410 1,882 +0.12(+2.80%)
Mar 31, 2022 4.250 4.290 4.250 4.290 471 -0.12(-2.72%)
Mar 30, 2022 4.410 4.410 4.362 4.410 622 -0.03(-0.68%)
Mar 29, 2022 4.440 4.440 4.440 4.440 867 +0.01(+0.23%)
Mar 28, 2022 4.500 4.500 4.410 4.430 848 -0.08(-1.77%)
Mar 25, 2022 4.520 4.520 4.510 4.510 252 -0.04(-0.88%)
Mar 24, 2022 4.550 4.550 4.550 4.550 894 +0.03(+0.66%)
Mar 23, 2022 4.580 4.580 4.520 4.520 684 +0.14(+3.20%)
Mar 22, 2022 4.380 4.380 4.380 4.380 269 -0.05(-1.13%)
Mar 21, 2022 4.430 4.430 4.430 4.430 3,025 -0.15(-3.23%)
Mar 17, 2022 4.578 6 -0.00(-0.04%)
Mar 16, 2022 4.580 4.580 4.580 4.580 293 +0.11(+2.46%)
Mar 15, 2022 4.470 4.470 4.470 4.470 745 +0.20(+4.68%)
Mar 09, 2022 4.270 31 +0.17(+4.10%)
Mar 08, 2022 4.102 4.102 4.102 4.102 791 -0.05(-1.28%)
Mar 07, 2022 4.160 4.200 4.155 4.155 1,273 -0.17(-3.82%)
Mar 03, 2022 4.320 27 -0.09(-2.04%)
Mar 02, 2022 4.500 4.537 4.410 4.410 1,136 -0.12(-2.65%)
Mar 01, 2022 4.530 4.550 4.530 4.530 336 +0.00(+0.00%)
Feb 28, 2022 4.530 4.710 4.530 4.530 581 +0.00(+0.00%)
Feb 25, 2022 4.510 4.530 4.509 4.530 14,344 -0.01(-0.22%)
Feb 24, 2022 4.500 4.560 4.330 4.540 28,549 -0.03(-0.59%)
Feb 23, 2022 4.620 4.700 4.567 4.567 854 -0.03(-0.72%)
Feb 22, 2022 4.380 4.600 4.380 4.600 518 -0.05(-0.99%)
Feb 18, 2022 4.646 0 -0.04(-0.83%)
Feb 16, 2022 4.685 156 +0.07(+1.63%)
Feb 15, 2022 4.610 4.610 4.500 4.610 1,391 +0.15(+3.36%)
Feb 14, 2022 4.400 4.460 4.400 4.460 1,518 +0.10(+2.29%)
Feb 11, 2022 4.310 4.410 4.310 4.360 3,579 -0.05(-1.25%)
Feb 10, 2022 4.415 4.415 4.415 4.415 264 -0.05(-1.16%)
Feb 09, 2022 4.400 4.467 4.400 4.467 1,946 +0.00(+0.04%)
Feb 08, 2022 4.370 4.510 4.325 4.465 1,955 -0.12(-2.51%)
Feb 07, 2022 4.590 4.590 4.478 4.580 1,120 +0.14(+3.15%)
Feb 04, 2022 4.450 4.450 4.390 4.440 2,459 +0.12(+2.72%)
Feb 03, 2022 4.390 4.322 4.322 5,597 -0.03(-0.63%)
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.