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 )

3.390 -0.010 (-0.29%)
Streaming Delayed Price Updated: 1:50 PM 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 (%)
Jan 31, 2024 3.830 3.850 3.710 3.715 43,834 -0.01(-0.13%)
Jan 30, 2024 3.710 3.720 3.670 3.720 3,280 +0.01(+0.27%)
Jan 29, 2024 3.730 3.730 3.710 3.710 4,651 +0.05(+1.37%)
Jan 26, 2024 3.670 3.670 3.640 3.660 7,870 -0.05(-1.35%)
Jan 25, 2024 3.700 3.710 3.680 3.710 1,578 +0.00(+0.00%)
Jan 24, 2024 3.650 3.720 3.650 3.710 7,768 +0.03(+0.82%)
Jan 23, 2024 3.680 3.700 3.650 3.680 37,131 -0.01(-0.27%)
Jan 22, 2024 3.670 3.690 3.660 3.690 4,715 +0.07(+1.93%)
Jan 19, 2024 3.620 3.630 3.585 3.620 17,360 -0.04(-1.09%)
Jan 18, 2024 3.660 3.660 3.630 3.660 6,887 +0.10(+2.81%)
Jan 17, 2024 3.580 3.580 3.540 3.560 4,467 -0.07(-1.93%)
Jan 16, 2024 3.690 3.690 3.618 3.630 8,394 -0.10(-2.68%)
Jan 12, 2024 3.760 3.760 3.730 3.730 2,345 +0.02(+0.54%)
Jan 11, 2024 3.910 3.910 3.710 3.710 6,947 -0.05(-1.33%)
Jan 10, 2024 3.790 3.790 3.740 3.760 15,769 +0.20(+5.62%)
Jan 09, 2024 3.740 3.740 3.560 3.560 9,608 -0.04(-1.11%)
Jan 08, 2024 3.730 3.730 3.550 3.600 8,794 +0.04(+1.06%)
Jan 05, 2024 3.680 3.680 3.550 3.562 5,204 -0.05(-1.32%)
Jan 04, 2024 3.490 3.610 3.490 3.610 2,324 +0.14(+4.03%)
Jan 03, 2024 3.500 3.510 3.445 3.470 33,579 -0.03(-0.86%)
Jan 02, 2024 3.590 3.590 3.500 3.500 13,662 -0.02(-0.57%)
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%)
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.