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, 2015 2.730 2.750 2.730 2.740 21,938 +0.04(+1.48%)
Nov 27, 2015 2.728 2.755 2.700 2.700 1,410 -0.08(-2.88%)
Nov 25, 2015 2.780 2.780 2.780 0 -0.01(-0.36%)
Nov 24, 2015 2.770 2.790 2.730 2.790 23,567 +0.04(+1.45%)
Nov 23, 2015 2.750 30,805 -0.02(-0.54%)
Nov 20, 2015 2.770 2.770 2.759 2.765 7,195 +0.02(+0.55%)
Nov 19, 2015 2.760 2.760 2.680 2.750 39,370 -0.02(-0.72%)
Nov 18, 2015 2.760 2.780 2.750 2.770 108,988 +0.01(+0.36%)
Nov 17, 2015 2.750 2.770 2.750 2.760 56,242 +0.02(+0.73%)
Nov 16, 2015 2.620 2.740 2.620 2.740 13,922 +0.08(+3.01%)
Nov 13, 2015 2.720 2.720 2.660 2.660 661,777 -0.06(-2.21%)
Nov 12, 2015 2.740 2.750 2.700 2.720 25,131 -0.02(-0.73%)
Nov 11, 2015 2.675 2.740 2.650 2.740 3,173 +0.04(+1.48%)
Nov 10, 2015 2.700 2.700 2.625 2.700 14,416 +0.05(+1.89%)
Nov 09, 2015 2.650 2.650 2.620 2.650 4,263 +0.09(+3.52%)
Nov 06, 2015 2.510 2.610 2.510 2.560 4,810 -0.05(-1.92%)
Nov 05, 2015 2.610 2.610 2.540 2.610 6,288 +0.00(+0.00%)
Nov 04, 2015 2.560 2.610 2.560 2.610 21,997 -0.11(-4.04%)
Nov 03, 2015 2.720 2.720 2.640 2.720 22,504 -0.01(-0.37%)
Nov 02, 2015 2.655 2.730 2.655 2.730 4,256 +0.09(+3.41%)
Oct 30, 2015 2.680 2.680 2.630 2.640 21,201 -0.04(-1.49%)
Oct 29, 2015 2.638 2.680 2.638 2.680 5,071 +0.01(+0.19%)
Oct 28, 2015 2.670 2.710 2.640 2.675 4,937 -0.02(-0.56%)
Oct 27, 2015 2.670 2.730 2.650 2.690 15,946 +0.00(+0.00%)
Oct 26, 2015 2.630 2.710 2.630 2.690 43,757 -0.02(-0.74%)
Oct 23, 2015 2.670 2.710 2.670 2.710 33,398 +0.01(+0.37%)
Oct 22, 2015 2.700 2.700 2.685 2.700 9,735 +0.02(+0.75%)
Oct 21, 2015 2.680 2.700 2.680 2.680 8,263 +0.03(+0.94%)
Oct 20, 2015 2.660 2.660 2.630 2.655 26,770 +0.00(+0.00%)
Oct 19, 2015 2.630 2.660 2.630 2.655 41,064 -0.02(-0.56%)
Oct 16, 2015 2.667 2.670 2.650 2.670 7,303 +0.01(+0.38%)
Oct 15, 2015 2.650 2.660 2.640 2.660 8,099 +0.05(+1.92%)
Oct 14, 2015 2.620 2.630 2.610 2.610 5,605 +0.00(+0.00%)
Oct 13, 2015 2.620 2.620 2.605 2.610 71,487 -0.03(-1.14%)
Oct 12, 2015 2.630 2.640 2.630 2.640 675 +0.00(+0.00%)
Oct 09, 2015 2.570 2.640 2.570 2.640 6,614 +0.03(+1.15%)
Oct 08, 2015 2.575 2.610 2.560 2.610 10,228 +0.00(+0.00%)
Oct 07, 2015 2.640 2.640 2.583 2.610 3,072 +0.05(+1.95%)
Oct 06, 2015 2.530 2.560 2.510 2.560 125,851 +0.04(+1.59%)
Oct 05, 2015 2.544 2.544 2.520 2.520 16,879 +0.05(+2.02%)
Oct 02, 2015 2.450 2.470 2.450 2.470 13,650 -0.04(-1.59%)
Oct 01, 2015 2.550 2.550 2.430 2.510 491,921 +0.08(+3.29%)
Sep 30, 2015 2.440 2.440 2.395 2.430 50,833 -0.01(-0.41%)
Sep 29, 2015 2.370 2.440 2.370 2.440 119,057 -0.04(-1.61%)
Sep 28, 2015 2.500 2.500 2.450 2.480 5,835 -0.05(-1.98%)
Sep 25, 2015 2.535 2.550 2.515 2.530 11,238 -0.01(-0.39%)
Sep 24, 2015 2.490 2.540 2.490 2.540 23,852 +0.05(+2.01%)
Sep 23, 2015 2.520 2.520 2.490 2.490 4,055 -0.01(-0.32%)
Sep 22, 2015 2.495 2.520 2.470 2.498 16,045 -0.02(-0.87%)
Sep 21, 2015 2.550 2.550 2.520 2.520 2,665 +0.02(+0.80%)
Sep 18, 2015 2.530 2.560 2.500 2.500 17,035 -0.09(-3.47%)
Sep 17, 2015 2.670 2.670 2.580 2.590 5,012 -0.19(-6.83%)
Sep 16, 2015 2.820 2.820 2.740 2.780 16,754 +0.16(+6.11%)
Sep 15, 2015 2.600 2.660 2.600 2.620 32,994 +0.05(+1.95%)
Sep 14, 2015 2.580 2.580 2.530 2.570 5,593 +0.00(+0.19%)
Sep 11, 2015 2.617 2.656 2.540 2.565 654,358 +0.06(+2.19%)
Sep 10, 2015 2.511 2.511 2.480 2.510 35,939 -0.01(-0.20%)
Sep 09, 2015 2.530 2.550 2.510 2.515 11,564 +0.04(+1.82%)
Sep 08, 2015 2.480 2.480 2.470 2.470 7,609 +0.07(+2.92%)
Sep 04, 2015 2.400 2.400 2.400 0 -0.10(-4.00%)
Sep 03, 2015 2.490 2.510 2.480 2.500 84,296 -0.03(-1.19%)
Sep 02, 2015 2.555 2.555 2.530 2.530 19,050 +0.04(+1.61%)
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.