Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.410	3.450	3.410	3.430	10,308	-0.04(-1.29%)
Sep 29, 2022	3.475	3.475	3.475	3.475	386	-0.05(-1.31%)
Sep 28, 2022	3.510	3.550	3.460	3.521	31,301	+0.17(+5.10%)
Sep 27, 2022	3.400	3.420	3.350	3.350	20,877	+0.02(+0.60%)
Sep 26, 2022	3.310	3.360	3.300	3.330	1,617	+0.05(+1.52%)
Sep 23, 2022	3.310	3.310	3.270	3.280	5,172	-0.06(-1.93%)
Sep 22, 2022	3.350	3.350	3.336	3.345	10,199	-0.03(-0.76%)
Sep 21, 2022	3.400	3.400	3.350	3.370	1,305	-0.02(-0.59%)
Sep 20, 2022	3.425	3.425	3.390	3.390	4,570	-0.01(-0.29%)
Sep 16, 2022				3.400	311	-0.01(-0.35%)
Sep 15, 2022	3.380	3.412	3.380	3.412	1,571	-0.10(-2.79%)
Sep 14, 2022	3.510	3.510	3.510	3.510	501	+0.01(+0.30%)
Sep 13, 2022	3.500	3.500	3.499	3.499	1,449	-0.04(-1.14%)
Sep 12, 2022	3.460	3.595	3.460	3.540	716	+0.06(+1.58%)
Sep 08, 2022				3.485	272	+0.02(+0.72%)
Sep 07, 2022	3.450	3.460	3.425	3.460	2,537	-0.04(-1.09%)
Sep 06, 2022	3.500	3.540	3.498	3.498	5,284	-0.10(-2.83%)
Sep 02, 2022	3.607	3.607	3.600	3.600	873	-0.02(-0.57%)
Sep 01, 2022	3.632	3.632	3.620	3.620	551	-0.07(-1.88%)
Aug 31, 2022	3.690	3.690	3.690	3.690	1,263	-0.04(-1.13%)
Aug 30, 2022	3.900	3.900	3.710	3.732	1,477	+0.01(+0.32%)
Aug 29, 2022	3.730	3.730	3.680	3.720	3,410	-0.05(-1.33%)
Aug 26, 2022	3.750	3.770	3.750	3.770	5,292	-0.06(-1.57%)
Aug 25, 2022	3.830	3.830	3.830	3.830	367	+0.06(+1.46%)
Aug 24, 2022	3.780	3.780	3.775	3.775	674	-0.06(-1.44%)
Aug 23, 2022	3.800	3.830	3.800	3.830	2,026	-0.02(-0.39%)
Aug 22, 2022	3.850	3.850	3.845	3.845	727	+0.01(+0.18%)
Aug 19, 2022	3.820	3.850	3.820	3.838	1,743	-0.04(-1.08%)
Aug 18, 2022	3.890	3.890	3.880	3.880	739	+0.07(+1.76%)
Aug 17, 2022	3.813	3.813	3.813	3.813	273	+0.06(+1.68%)
Aug 15, 2022				3.750	203	-0.03(-0.79%)
Aug 12, 2022	3.800	3.800	3.760	3.780	1,927	+0.05(+1.39%)
Aug 11, 2022	3.728	3.728	3.728	3.728	366	-0.01(-0.32%)
Aug 10, 2022	3.690	3.740	3.690	3.740	23,015	+0.01(+0.13%)
Aug 09, 2022	3.720	3.770	3.710	3.735	4,444	+0.01(+0.40%)
Aug 08, 2022	3.810	3.810	3.700	3.720	2,281	-0.21(-5.34%)
Aug 04, 2022				3.930	148	-0.26(-6.21%)
Aug 03, 2022	4.170	4.211	4.170	4.190	2,758	-0.11(-2.67%)
Aug 02, 2022	4.305	4.305	4.250	4.305	1,334	+0.07(+1.59%)
Aug 01, 2022	4.323	4.323	4.237	4.237	866	+0.07(+1.62%)
Jul 29, 2022	4.170	4.170	4.170	4.170	1,143	+0.16(+3.99%)
Jul 28, 2022	4.010	4.010	4.010	4.010	382	-0.24(-5.65%)
Jul 27, 2022	4.250	4.250	4.250	4.250	263	+0.03(+0.78%)
Jul 26, 2022	4.217	4.217	4.217	4.217	926	+0.10(+2.50%)
Jul 22, 2022				4.114	131	+0.02(+0.59%)
Jul 21, 2022	4.090	4.090	4.090	4.090	407	+0.12(+3.02%)
Jul 20, 2022	3.950	3.970	3.950	3.970	454	+0.00(+0.00%)
Jul 19, 2022	3.930	3.970	3.930	3.970	753	+0.02(+0.51%)
Jul 18, 2022	3.950	3.950	3.950	3.950	384	+0.00(+0.00%)
Jul 15, 2022	3.950	3.950	3.950	3.950	1,511	-0.08(-1.99%)
Jul 13, 2022				4.030	164	-0.08(-1.95%)
Jul 12, 2022	4.110	4.180	4.110	4.110	4,451	-0.03(-0.84%)
Jul 11, 2022	4.192	4.200	4.080	4.145	9,633	+0.01(+0.27%)
Jul 08, 2022	4.090	4.210	4.030	4.134	16,717	+0.02(+0.58%)
Jul 07, 2022	4.110	4.110	4.110	4.110	273	+0.08(+1.99%)
Jul 06, 2022	4.020	4.030	4.020	4.030	574	+0.09(+2.25%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices