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 (%)
Nov 30, 2006 6.400 6.550 6.250 6.400 65,212 +0.30(+4.92%)
Nov 29, 2006 6.100 6.250 6.000 6.100 207,147 +0.45(+7.96%)
Nov 28, 2006 5.650 5.750 5.500 5.650 120,682 -0.20(-3.42%)
Nov 27, 2006 5.850 5.850 5.550 5.850 22,714 +0.15(+2.63%)
Nov 24, 2006 5.700 5.750 5.550 5.700 24,005 +0.00(+0.00%)
Nov 22, 2006 5.700 5.700 5.350 5.700 77,107 +0.40(+7.55%)
Nov 21, 2006 5.300 5.450 5.200 5.300 91,165 +0.20(+3.92%)
Nov 20, 2006 5.100 5.400 5.100 5.100 62,578 -0.30(-5.56%)
Nov 17, 2006 5.400 5.500 5.150 5.400 24,759 -0.50(-8.47%)
Nov 16, 2006 5.900 5.900 5.650 5.900 39,044 -0.10(-1.67%)
Nov 15, 2006 6.000 6.250 5.950 6.000 38,084 -0.05(-0.83%)
Nov 14, 2006 6.050 6.050 5.900 6.050 47,445 +0.10(+1.68%)
Nov 13, 2006 5.950 6.150 5.950 5.950 35,118 -0.24(-3.88%)
Nov 10, 2006 6.190 6.300 6.050 6.190 42,186 -0.16(-2.52%)
Nov 09, 2006 6.350 6.400 6.250 6.350 30,186 +0.10(+1.60%)
Nov 08, 2006 6.250 6.250 6.100 6.250 49,087 -0.35(-5.30%)
Nov 07, 2006 6.600 6.600 6.300 6.600 48,481 +0.05(+0.76%)
Nov 06, 2006 6.550 6.550 6.350 6.550 32,034 +0.40(+6.50%)
Nov 03, 2006 6.150 6.400 6.150 6.150 39,362 -0.10(-1.60%)
Nov 02, 2006 6.250 6.450 6.200 6.250 327,032 -0.05(-0.79%)
Nov 01, 2006 6.300 6.600 6.300 6.300 26,844 +0.00(+0.00%)
Oct 31, 2006 6.300 6.350 6.200 6.300 53,638 -0.05(-0.79%)
Oct 30, 2006 6.350 6.500 6.100 6.350 1,434,958 +0.10(+1.60%)
Oct 27, 2006 6.250 6.450 6.200 6.250 39,695 +0.15(+2.46%)
Oct 26, 2006 6.100 6.350 6.100 6.100 28,544 -0.20(-3.17%)
Oct 25, 2006 6.300 6.300 6.100 6.300 14,481 +0.00(+0.00%)
Oct 24, 2006 6.300 6.450 6.200 6.300 44,337 -0.25(-3.82%)
Oct 23, 2006 6.600 6.650 6.400 6.550 26,158 -0.05(-0.76%)
Oct 20, 2006 6.600 6.700 6.500 6.600 107,703 +0.00(+0.00%)
Oct 19, 2006 6.600 6.600 6.350 6.600 34,916 +0.10(+1.54%)
Oct 18, 2006 6.500 6.500 6.400 6.500 19,922 +0.00(+0.00%)
Oct 17, 2006 6.500 6.700 6.450 6.500 42,239 -0.25(-3.70%)
Oct 16, 2006 6.750 6.750 6.550 6.750 18,274 +0.05(+0.75%)
Oct 13, 2006 6.700 6.700 6.500 6.700 22,235 -0.45(-6.29%)
Oct 12, 2006 7.150 7.350 6.950 7.150 34,854 +0.20(+2.88%)
Oct 11, 2006 6.950 7.100 6.850 6.950 25,143 -0.35(-4.79%)
Oct 10, 2006 7.300 7.450 7.250 7.300 24,672 -0.15(-2.01%)
Oct 09, 2006 7.450 7.700 7.450 7.450 20,854 +0.00(+0.00%)
Oct 06, 2006 7.450 7.700 7.350 7.450 21,153 -0.40(-5.10%)
Oct 05, 2006 7.850 7.850 7.550 7.850 21,846 +0.05(+0.64%)
Oct 04, 2006 7.800 7.900 7.650 7.800 38,468 -0.10(-1.27%)
Oct 03, 2006 7.900 7.900 7.650 7.900 145,085 -0.15(-1.86%)
Oct 02, 2006 8.050 8.050 7.900 8.050 51,394 -0.10(-1.23%)
Sep 29, 2006 8.150 8.300 7.950 8.150 467,802 -0.10(-1.21%)
Sep 28, 2006 8.250 8.350 8.000 8.250 136,673 +0.40(+5.10%)
Sep 27, 2006 7.850 8.050 7.800 7.850 146,647 -0.05(-0.63%)
Sep 26, 2006 8.200 8.000 7.850 7.900 51,321 -0.30(-3.66%)
Sep 25, 2006 8.200 8.200 8.000 8.200 19,950 +0.05(+0.61%)
Sep 22, 2006 8.150 8.200 8.000 8.150 23,489 +0.00(+0.00%)
Sep 21, 2006 8.150 8.200 8.050 8.150 81,567 +0.05(+0.62%)
Sep 20, 2006 8.100 8.100 7.900 8.100 60,624 +0.10(+1.25%)
Sep 19, 2006 8.000 8.300 8.000 8.000 72,311 -0.20(-2.44%)
Sep 18, 2006 8.200 8.350 8.050 8.200 32,950 +0.10(+1.23%)
Sep 15, 2006 8.100 8.350 8.100 8.100 10,319 +0.00(+0.00%)
Sep 14, 2006 8.100 8.350 8.000 8.100 29,731 -0.10(-1.22%)
Sep 13, 2006 8.200 8.200 8.100 8.200 23,452 +0.00(+0.00%)
Sep 12, 2006 8.200 8.300 8.200 8.200 36,178 +0.05(+0.61%)
Sep 11, 2006 8.150 8.350 8.150 8.150 46,876 -0.05(-0.61%)
Sep 08, 2006 8.200 8.500 8.200 8.200 16,456 -0.07(-0.85%)
Sep 07, 2006 8.270 8.350 8.100 8.270 39,170 +0.17(+2.10%)
Sep 06, 2006 8.100 8.400 8.100 8.100 13,870 -0.60(-6.90%)
Sep 05, 2006 8.700 8.700 8.400 8.700 13,033 +0.20(+2.35%)
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.