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 )

3.390 -0.010 (-0.29%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.700	2.740	2.660	2.680	4,048	+0.01(+0.37%)
Apr 28, 2016	2.670	2.670	2.670	2.670	500	-0.08(-2.91%)
Apr 27, 2016	2.800	2.840	2.750	2.750	823	-0.12(-4.01%)
Apr 26, 2016	2.865	2.865	2.865	2.865	602	-0.02(-0.80%)
Apr 25, 2016	2.888	2.888	2.888	2.888	674	-0.01(-0.41%)
Apr 22, 2016	2.890	2.900	2.890	2.900	4,281	+0.07(+2.47%)
Apr 21, 2016	2.930	2.930	2.830	2.830	2,155	-0.03(-1.05%)
Apr 20, 2016	2.870	2.900	2.860	2.860	1,275	+0.04(+1.42%)
Apr 18, 2016		2.820	2.820	2.820	8	-0.03(-1.05%)
Apr 15, 2016	2.860	2.860	2.750	2.850	1,550	+0.03(+1.06%)
Apr 14, 2016	2.880	2.920	2.820	2.820	14,118	-0.06(-2.08%)
Apr 13, 2016	2.870	2.880	2.780	2.880	9,387	+0.12(+4.35%)
Apr 12, 2016	2.710	2.760	2.710	2.760	421	+0.09(+3.37%)
Apr 08, 2016		2.670	2.670	2.670	0	+0.03(+1.29%)
Apr 07, 2016	2.650	2.650	2.580	2.636	2,584	+0.07(+2.57%)
Apr 06, 2016	2.598	2.620	2.560	2.570	8,058	+0.00(+0.00%)
Apr 05, 2016	2.620	2.640	2.570	2.570	1,011	-0.12(-4.46%)
Apr 04, 2016	2.660	2.730	2.650	2.690	79,774	+0.05(+1.89%)
Apr 01, 2016	2.660	2.670	2.640	2.640	9,816	-0.12(-4.35%)
Mar 31, 2016	2.685	2.770	2.670	2.760	9,182	-0.04(-1.43%)
Mar 30, 2016	2.710	2.800	2.710	2.800	6,431	+0.09(+3.32%)
Mar 29, 2016	2.710	2.710	2.710	2.710	187	+0.03(+1.12%)
Mar 28, 2016	2.707	2.716	2.680	2.680	6,709	-0.02(-0.61%)
Mar 24, 2016		2.696	2.696	2.696	0	-0.07(-2.65%)
Mar 23, 2016	2.868	2.868	2.770	2.770	2,023	-0.07(-2.46%)
Mar 22, 2016	2.830	2.894	2.830	2.840	7,631	+0.04(+1.32%)
Mar 21, 2016	2.877	2.877	2.803	2.803	598	+0.00(+0.11%)
Mar 18, 2016	2.800	2.828	2.800	2.800	454	-0.05(-1.75%)
Mar 17, 2016	2.820	2.850	2.820	2.850	56,254	-0.03(-1.11%)
Mar 16, 2016	2.882	2.882	2.882	2.882	266	+0.09(+3.30%)
Mar 15, 2016	2.790	2.800	2.790	2.790	873	-0.03(-1.06%)
Mar 11, 2016		2.820	2.820	2.820	8	+0.04(+1.44%)
Mar 10, 2016	2.780	2.780	2.780	2.780	245	+0.02(+0.72%)
Mar 09, 2016	2.770	2.820	2.760	2.760	17,765	+0.03(+1.10%)
Mar 08, 2016	2.721	2.730	2.721	2.730	976	+0.01(+0.37%)
Mar 07, 2016	2.735	2.735	2.720	2.720	2,232	+0.01(+0.37%)
Mar 04, 2016	2.770	2.770	2.710	2.710	2,715	+0.01(+0.37%)
Mar 03, 2016	2.650	2.700	2.650	2.700	3,093	+0.08(+3.05%)
Mar 02, 2016	2.610	2.620	2.610	2.620	7,673	-0.07(-2.67%)
Mar 01, 2016	2.580	2.692	2.580	2.692	992	+0.09(+3.54%)
Feb 29, 2016	2.630	2.681	2.600	2.600	3,855	-0.13(-4.83%)
Feb 26, 2016	2.630	2.732	2.630	2.732	528	+0.11(+4.27%)
Feb 25, 2016	2.670	2.710	2.620	2.620	1,179	+0.00(+0.19%)
Feb 24, 2016	2.550	2.615	2.550	2.615	5,099	+0.06(+2.15%)
Feb 23, 2016	2.575	2.575	2.550	2.560	3,101	-0.03(-1.16%)
Feb 22, 2016	2.582	2.630	2.582	2.590	9,535	+0.03(+1.17%)
Feb 19, 2016	2.540	2.572	2.540	2.560	4,467	+0.01(+0.39%)
Feb 18, 2016	2.550	2.570	2.550	2.550	10,008	+0.02(+0.99%)
Feb 17, 2016	2.472	2.525	2.460	2.525	38,924	+0.04(+1.81%)
Feb 16, 2016	2.510	2.560	2.480	2.480	3,631	+0.08(+3.12%)
Feb 12, 2016		2.405	2.405	2.405	0	+0.06(+2.78%)
Feb 11, 2016	2.403	2.410	2.340	2.340	6,338	-0.08(-3.31%)
Feb 10, 2016	2.408	2.440	2.400	2.420	5,083	-0.03(-1.22%)
Feb 09, 2016	2.485	2.510	2.450	2.450	27,041	-0.07(-2.78%)
Feb 08, 2016	2.520	2.524	2.520	2.520	9,051	+0.22(+9.57%)
Feb 05, 2016	2.370	2.400	2.300	2.300	28,953	-0.02(-0.86%)
Feb 04, 2016	2.320	2.360	2.320	2.320	3,955	+0.01(+0.43%)
Feb 03, 2016	2.270	2.310	2.270	2.310	9,068	-0.02(-0.86%)
Feb 02, 2016	2.370	2.370	2.300	2.330	43,783	-0.02(-0.85%)

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