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 (%)
Oct 31, 2016 3.682 3.720 3.682 3.720 6,624 +0.01(+0.27%)
Oct 28, 2016 3.728 3.728 3.710 3.710 1,929 +0.04(+1.09%)
Oct 27, 2016 3.670 3.690 3.670 3.670 9,036 +0.01(+0.27%)
Oct 26, 2016 3.620 3.670 3.620 3.660 6,924 +0.01(+0.27%)
Oct 25, 2016 3.710 3.710 3.650 3.650 12,286 -0.07(-1.88%)
Oct 24, 2016 3.690 3.756 3.660 3.720 3,067 +0.03(+0.81%)
Oct 21, 2016 3.710 3.710 3.690 3.690 2,514 -0.05(-1.28%)
Oct 20, 2016 3.750 3.750 3.738 3.738 6,485 +0.03(+0.75%)
Oct 19, 2016 3.740 3.750 3.710 3.710 4,416 +0.00(+0.00%)
Oct 18, 2016 3.680 3.728 3.680 3.710 3,550 +0.05(+1.31%)
Oct 17, 2016 3.672 3.672 3.660 3.662 674 +0.00(+0.05%)
Oct 14, 2016 3.668 3.668 3.660 3.660 826 +0.06(+1.67%)
Oct 13, 2016 3.600 3.600 3.600 3.600 6,419 +0.12(+3.45%)
Oct 12, 2016 3.510 3.510 3.480 3.480 3,460 -0.03(-0.85%)
Oct 11, 2016 3.480 3.560 3.480 3.510 7,276 -0.06(-1.54%)
Oct 10, 2016 3.570 3.570 3.550 3.565 703 +0.03(+0.88%)
Oct 07, 2016 3.534 3.534 3.534 3.534 2,731 +0.00(+0.11%)
Oct 06, 2016 3.530 3.530 3.530 3.530 404 -0.04(-1.12%)
Oct 05, 2016 3.585 3.585 3.550 3.570 3,978 +0.04(+1.28%)
Oct 04, 2016 3.520 3.525 3.510 3.525 3,290 -0.06(-1.54%)
Oct 03, 2016 3.575 3.580 3.540 3.580 3,669 -0.01(-0.28%)
Sep 30, 2016 3.565 3.590 3.550 3.590 5,884 +0.07(+1.99%)
Sep 29, 2016 3.500 3.520 3.500 3.520 16,510 -0.24(-6.38%)
Sep 28, 2016 3.650 3.760 3.650 3.760 11,667 +0.21(+5.92%)
Sep 27, 2016 3.540 3.590 3.540 3.550 21,959 +0.04(+1.14%)
Sep 26, 2016 3.510 3.510 3.490 3.510 3,995 -0.06(-1.68%)
Sep 23, 2016 3.560 3.595 3.560 3.570 1,011 +0.07(+2.00%)
Sep 21, 2016 3.500 3.500 3.500 6 +0.02(+0.57%)
Sep 20, 2016 3.505 3.505 3.480 3.480 847 +0.06(+1.90%)
Sep 16, 2016 3.415 3.415 3.415 40 -0.04(-1.21%)
Sep 15, 2016 3.420 3.457 3.420 3.457 1,527 -0.04(-1.23%)
Sep 14, 2016 3.500 3.500 3.500 3.500 613 +0.01(+0.29%)
Sep 13, 2016 3.525 3.525 3.480 3.490 2,340 -0.04(-1.13%)
Sep 12, 2016 3.540 3.540 3.530 3.530 1,218 -0.04(-1.12%)
Sep 09, 2016 3.580 3.610 3.560 3.570 748 +0.02(+0.56%)
Sep 08, 2016 3.560 3.560 3.520 3.550 8,234 -0.02(-0.56%)
Sep 07, 2016 3.595 3.595 3.570 3.570 1,455 +0.11(+3.18%)
Sep 06, 2016 3.460 3.460 3.460 3.460 1,180 +0.01(+0.29%)
Sep 02, 2016 3.450 3.450 3.450 0 +0.01(+0.29%)
Sep 01, 2016 3.430 3.445 3.430 3.440 2,456 +0.04(+1.18%)
Aug 31, 2016 3.413 3.413 3.400 3.400 5,276 -0.02(-0.58%)
Aug 30, 2016 3.438 3.438 3.420 3.420 6,833 +0.03(+0.88%)
Aug 29, 2016 3.340 3.417 3.340 3.390 12,900 -0.05(-1.45%)
Aug 26, 2016 3.490 3.490 3.420 3.440 3,712 -0.00(-0.15%)
Aug 25, 2016 3.430 3.445 3.430 3.445 896 +0.00(+0.15%)
Aug 24, 2016 3.440 3.440 3.440 3.440 847 +0.01(+0.29%)
Aug 23, 2016 3.430 3.430 3.400 3.430 2,161 +0.05(+1.48%)
Aug 19, 2016 3.380 3.380 3.380 0 -0.04(-1.17%)
Aug 18, 2016 3.340 3.420 3.340 3.420 2,114 +0.04(+1.30%)
Aug 17, 2016 3.310 3.376 3.310 3.376 644 +0.05(+1.38%)
Aug 16, 2016 3.290 3.330 3.290 3.330 13,197 -0.02(-0.60%)
Aug 15, 2016 3.340 3.350 3.340 3.350 1,057 -0.02(-0.59%)
Aug 12, 2016 3.390 3.390 3.330 3.370 1,933 -0.05(-1.46%)
Aug 11, 2016 3.430 3.430 3.400 3.420 8,865 +0.00(+0.00%)
Aug 10, 2016 3.375 3.420 3.370 3.420 2,822 +0.17(+5.23%)
Aug 09, 2016 3.230 3.300 3.230 3.250 50,686 +0.04(+1.40%)
Aug 08, 2016 3.200 3.209 3.200 3.205 9,599 -0.02(-0.77%)
Aug 05, 2016 3.167 3.230 3.167 3.230 8,317 +0.01(+0.31%)
Aug 04, 2016 3.160 3.230 3.160 3.220 5,790 +0.21(+6.98%)
Aug 03, 2016 3.010 3.040 3.010 3.010 15,469 +0.19(+6.74%)
Aug 02, 2016 2.760 2.910 2.760 2.820 19,741 +0.07(+2.55%)
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.