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 (%)
Dec 29, 2023	3.511	3.590	3.511	3.520	9,535	-0.03(-0.96%)
Dec 28, 2023	3.590	3.590	3.500	3.554	2,350	+0.01(+0.40%)
Dec 27, 2023	3.670	3.670	3.500	3.540	12,755	+0.04(+1.14%)
Dec 26, 2023	3.460	3.530	3.454	3.500	5,871	+0.03(+0.86%)
Dec 22, 2023	3.500	3.515	3.460	3.470	3,306	+0.00(+0.00%)
Dec 21, 2023	3.425	3.470	3.425	3.470	3,048	+0.05(+1.46%)
Dec 20, 2023	3.450	3.590	3.420	3.420	30,242	-0.07(-2.01%)
Dec 19, 2023	3.485	3.490	3.420	3.490	6,855	+0.04(+1.16%)
Dec 18, 2023	3.530	3.530	3.420	3.450	29,010	+0.02(+0.58%)
Dec 15, 2023	3.500	3.530	3.430	3.430	7,830	-0.06(-1.70%)
Dec 14, 2023	3.560	3.560	3.420	3.489	38,155	-0.10(-2.80%)
Dec 13, 2023	3.680	3.680	3.519	3.590	3,715	+0.09(+2.57%)
Dec 12, 2023	3.540	3.600	3.310	3.500	12,795	-0.08(-2.37%)
Dec 11, 2023	3.740	3.740	3.580	3.585	4,561	-0.02(-0.42%)
Dec 08, 2023	3.595	3.630	3.582	3.600	7,103	-0.00(-0.14%)
Dec 07, 2023	3.560	3.615	3.560	3.605	1,486	+0.04(+0.98%)
Dec 06, 2023	3.700	3.700	3.550	3.570	11,874	-0.02(-0.55%)
Dec 05, 2023	3.605	3.640	3.560	3.590	106,562	-0.03(-0.83%)
Dec 04, 2023	3.630	3.650	3.620	3.620	4,787	-0.01(-0.27%)
Dec 01, 2023	3.660	3.660	3.630	3.630	931	-0.03(-0.82%)
Nov 30, 2023	3.690	3.690	3.660	3.660	1,855	+0.03(+0.83%)
Nov 29, 2023	3.550	3.720	3.550	3.630	1,318	-0.07(-1.89%)
Nov 28, 2023	3.700	3.700	3.700	3.700	464	+0.11(+3.06%)
Nov 27, 2023	3.770	3.770	3.590	3.590	1,631	-0.05(-1.37%)
Nov 24, 2023	3.635	3.640	3.635	3.640	1,387	-0.05(-1.36%)
Nov 22, 2023	3.650	3.690	3.650	3.690	674	-0.01(-0.27%)
Nov 21, 2023	3.680	3.700	3.680	3.700	8,305	+0.00(+0.00%)
Nov 20, 2023	3.700	3.705	3.675	3.700	7,625	-0.00(-0.13%)
Nov 17, 2023	3.699	3.705	3.695	3.705	3,266	+0.12(+3.20%)
Nov 16, 2023	3.660	3.660	3.550	3.590	2,568	-0.11(-2.97%)
Nov 15, 2023	3.700	3.850	3.640	3.700	3,329	-0.02(-0.54%)
Nov 14, 2023	3.660	3.720	3.642	3.720	731	+0.14(+4.03%)
Nov 13, 2023	3.630	3.630	3.540	3.576	3,684	-0.11(-2.96%)
Nov 10, 2023	3.750	3.750	3.685	3.685	1,132	-0.08(-2.25%)
Nov 09, 2023	3.790	3.820	3.770	3.770	2,671	-0.06(-1.57%)
Nov 08, 2023	3.829	3.830	3.808	3.830	6,406	-0.21(-5.32%)
Nov 06, 2023				4.045	234	-0.16(-3.69%)
Nov 03, 2023	4.170	4.200	4.170	4.200	943	+0.22(+5.53%)
Nov 02, 2023	3.985	3.985	3.980	3.980	464	+0.02(+0.51%)
Nov 01, 2023	3.952	3.960	3.880	3.960	1,869	+0.06(+1.54%)
Oct 31, 2023	3.900	3.900	3.900	3.900	1,198	+0.11(+2.90%)
Oct 30, 2023	3.860	3.860	3.790	3.790	1,804	-0.07(-1.81%)
Oct 25, 2023				3.860	126	+0.01(+0.26%)
Oct 24, 2023	3.820	3.850	3.820	3.850	340	+0.02(+0.52%)
Oct 23, 2023	3.950	3.950	3.830	3.830	962	-0.09(-2.42%)
Oct 20, 2023	3.840	4.090	3.840	3.925	1,307	+0.13(+3.56%)
Oct 19, 2023	3.850	3.970	3.790	3.790	2,434	-0.21(-5.25%)
Oct 18, 2023	3.910	4.000	3.910	4.000	791	-0.01(-0.25%)
Oct 17, 2023	4.070	4.070	3.850	4.010	2,551	-0.13(-3.14%)
Oct 16, 2023	4.140	4.140	4.010	4.140	3,460	+0.02(+0.49%)
Oct 13, 2023	4.090	4.120	4.090	4.120	635	-0.26(-5.94%)
Oct 12, 2023	4.395	4.395	4.290	4.380	922	-0.02(-0.45%)
Oct 11, 2023	4.580	4.580	4.400	4.400	807	-0.03(-0.79%)
Oct 10, 2023	4.435	4.435	4.435	4.435	275	+0.07(+1.72%)
Oct 09, 2023	4.540	4.540	4.360	4.360	3,560	-0.04(-0.91%)
Oct 05, 2023				4.400	151	+0.05(+1.15%)
Oct 04, 2023	4.290	4.350	4.290	4.350	1,294	+0.06(+1.40%)

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