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 )

3.500 -0.065 (-1.82%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	3.584	3.670	3.572	3.600	6,000	-0.08(-2.17%)
Apr 29, 2021		3.680	3.680	3.680	56	+0.00(+0.00%)
Apr 28, 2021	3.740	3.740	3.675	3.680	18,252	-0.17(-4.42%)
Apr 27, 2021	3.580	3.850	3.580	3.850	377	+0.31(+8.76%)
Apr 26, 2021	3.540	3.540	3.540	3.540	335	-0.20(-5.35%)
Apr 23, 2021	3.700	3.750	3.700	3.740	500	+0.04(+1.08%)
Apr 22, 2021	3.700	3.700	3.700	3.700	313	+0.04(+1.09%)
Apr 21, 2021	3.650	3.660	3.560	3.660	2,342	-0.06(-1.74%)
Apr 20, 2021	3.800	3.800	3.725	3.725	1,936	-0.12(-3.10%)
Apr 19, 2021	3.950	3.950	3.844	3.844	641	-0.06(-1.44%)
Apr 16, 2021	3.980	3.980	3.900	3.900	500	+0.02(+0.39%)
Apr 15, 2021	3.930	3.930	3.885	3.885	973	-0.12(-2.88%)
Apr 14, 2021	3.990	4.000	3.970	4.000	5,641	+0.00(+0.00%)
Apr 13, 2021	4.023	4.023	4.000	4.000	432	+0.00(+0.13%)
Apr 12, 2021	3.995	3.995	3.995	3.995	540	-0.08(-2.08%)
Apr 09, 2021		3.910	3.910	4.080	2,020	+0.17(+4.35%)
Apr 08, 2021	3.905	3.910	3.840	3.910	1,133	+0.11(+2.89%)
Apr 07, 2021	3.820	3.820	3.750	3.800	5,593	+0.13(+3.54%)
Apr 06, 2021	3.800	3.800	3.670	3.670	3,562	-0.22(-5.66%)
Apr 05, 2021	3.920	3.920	3.890	3.890	727	-0.04(-1.02%)

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