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 (%)
Apr 30, 2019 3.170 3.170 3.170 3.170 226 +0.06(+1.93%)
Apr 29, 2019 3.086 3.125 3.060 3.110 2,289 -0.11(-3.42%)
Apr 26, 2019 3.135 3.220 3.067 3.220 2,400 +0.16(+5.23%)
Apr 25, 2019 3.046 3.060 3.046 3.060 600 +0.05(+1.66%)
Apr 24, 2019 3.020 3.020 3.000 3.010 2,035 -0.03(-0.82%)
Apr 23, 2019 3.026 3.035 3.026 3.035 216 -0.01(-0.49%)
Apr 22, 2019 3.020 3.050 2.990 3.050 3,371 +0.05(+1.67%)
Apr 18, 2019 2.950 3.000 2.950 3.000 66,400 -0.03(-0.99%)
Apr 17, 2019 3.070 3.070 3.030 3.030 2,373 +0.03(+1.00%)
Apr 16, 2019 3.015 3.070 3.000 3.000 3,407 +0.03(+1.10%)
Apr 15, 2019 3.080 3.080 2.967 2.967 4,591 +0.06(+1.98%)
Apr 12, 2019 2.942 3.040 2.910 2.910 2,400 -0.02(-0.77%)
Apr 11, 2019 2.910 2.933 2.910 2.933 1,539 +0.03(+1.12%)
Apr 10, 2019 2.940 2.940 2.890 2.900 727 -0.06(-2.03%)
Apr 09, 2019 2.920 2.960 2.910 2.960 9,090 +0.04(+1.37%)
Apr 08, 2019 2.940 2.945 2.920 2.920 13,903 +0.03(+1.04%)
Apr 05, 2019 2.890 2.890 2.890 2.890 1,600 -0.03(-1.20%)
Apr 04, 2019 2.925 2.925 2.925 2.925 294 +0.03(+1.00%)
Apr 03, 2019 2.950 2.950 2.896 2.896 1,855 -0.02(-0.69%)
Apr 02, 2019 2.950 2.950 2.910 2.916 12,519 -0.02(-0.82%)
Apr 01, 2019 2.974 3.000 2.940 2.940 13,251 +0.04(+1.20%)
Mar 29, 2019 2.900 2.910 2.900 2.905 160,900 +0.02(+0.87%)
Mar 28, 2019 2.900 2.900 2.880 2.880 17,448 -0.07(-2.37%)
Mar 27, 2019 2.973 2.980 2.950 2.950 15,826 +0.00(+0.00%)
Mar 26, 2019 3.020 3.020 2.932 2.950 118,491 -0.08(-2.64%)
Mar 25, 2019 2.980 3.050 2.920 3.030 183,848 +0.05(+1.68%)
Mar 22, 2019 2.974 2.980 2.930 2.980 2,800 +0.01(+0.34%)
Mar 21, 2019 2.940 2.970 2.934 2.970 8,443 +0.02(+0.68%)
Mar 20, 2019 2.920 2.980 2.920 2.950 3,325 +0.01(+0.34%)
Mar 19, 2019 3.000 3.000 2.936 2.940 2,195 -0.01(-0.47%)
Mar 18, 2019 2.884 2.954 2.884 2.954 709 +0.07(+2.57%)
Mar 15, 2019 2.880 2.940 2.800 2.880 7,000 +0.07(+2.49%)
Mar 14, 2019 2.870 2.930 2.810 2.810 3,231 -0.06(-2.26%)
Mar 13, 2019 2.875 2.875 2.875 2.875 244 +0.04(+1.41%)
Mar 12, 2019 2.840 2.840 2.835 2.835 1,752 -0.00(-0.18%)
Mar 11, 2019 2.860 2.860 2.840 2.840 2,641 -0.04(-1.39%)
Mar 08, 2019 2.890 2.900 2.880 2.880 5,800 +0.00(+0.00%)
Mar 07, 2019 2.930 2.930 2.880 2.880 1,374 -0.05(-1.71%)
Mar 06, 2019 3.000 3.000 2.900 2.930 3,549 +0.02(+0.69%)
Mar 05, 2019 2.930 2.930 2.870 2.910 3,662 +0.01(+0.34%)
Mar 04, 2019 2.900 2.970 2.900 2.900 19,637 +0.00(+0.00%)
Mar 01, 2019 2.930 2.930 2.870 2.900 3,000 +0.00(+0.00%)
Feb 28, 2019 2.889 2.910 2.850 2.900 18,696 -0.01(-0.34%)
Feb 27, 2019 2.905 2.925 2.869 2.910 762 +0.00(+0.00%)
Feb 26, 2019 2.910 2.925 2.910 2.910 34,018 -0.01(-0.34%)
Feb 25, 2019 2.975 2.975 2.910 2.920 8,738 +0.01(+0.34%)
Feb 22, 2019 2.908 2.920 2.860 2.910 6,400 +0.06(+2.11%)
Feb 21, 2019 2.940 3.030 2.850 2.850 4,477 -0.03(-1.04%)
Feb 20, 2019 2.900 2.900 2.880 2.880 15,386 +0.00(+0.00%)
Feb 19, 2019 2.909 2.920 2.880 2.880 2,791 +0.05(+1.77%)
Feb 15, 2019 2.890 2.910 2.830 2.830 1,900 +0.04(+1.43%)
Feb 14, 2019 2.850 2.850 2.780 2.790 8,750 +0.04(+1.27%)
Feb 13, 2019 2.780 2.780 2.755 2.755 15,955 +0.05(+2.04%)
Feb 12, 2019 2.703 2.780 2.690 2.700 10,409 -0.06(-2.17%)
Feb 11, 2019 2.880 2.880 2.750 2.760 13,856 +0.00(+0.00%)
Feb 08, 2019 2.805 2.850 2.760 2.760 8,200 -0.14(-4.83%)
Feb 07, 2019 2.980 2.980 2.870 2.900 10,655 -0.13(-4.29%)
Feb 06, 2019 3.150 3.150 3.020 3.030 33,100 -0.30(-9.01%)
Feb 05, 2019 3.330 3.430 3.320 3.330 52,734 -0.16(-4.58%)
Feb 04, 2019 3.507 3.527 3.480 3.490 14,280 +0.05(+1.45%)
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.