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 29, 2013 6.650 6.700 6.640 6.700 66,907 +0.29(+4.52%)
Nov 27, 2013 6.410 6.450 6.400 6.410 53,261 -0.15(-2.29%)
Nov 26, 2013 6.530 6.570 6.530 6.560 13,389 -0.01(-0.15%)
Nov 25, 2013 6.580 6.610 6.560 6.570 5,431 -0.03(-0.45%)
Nov 22, 2013 6.570 6.600 6.560 6.600 55,066 +0.00(+0.08%)
Nov 21, 2013 6.580 6.610 6.570 6.595 17,248 +0.08(+1.31%)
Nov 20, 2013 6.510 6.550 6.500 6.510 22,463 +0.04(+0.62%)
Nov 19, 2013 6.420 6.480 6.420 6.470 5,334 -0.11(-1.67%)
Nov 18, 2013 6.590 6.600 6.580 6.580 7,306 +0.05(+0.77%)
Nov 15, 2013 6.483 6.550 6.460 6.530 5,319 +0.08(+1.24%)
Nov 14, 2013 6.440 6.500 6.440 6.450 26,962 -0.12(-1.83%)
Nov 12, 2013 6.620 6.620 6.560 6.570 25,618 +0.15(+2.34%)
Nov 11, 2013 6.450 6.460 6.420 6.420 47,634 -0.09(-1.38%)
Nov 08, 2013 6.480 6.520 6.480 6.510 16,922 +0.05(+0.71%)
Nov 07, 2013 6.600 6.600 6.464 6.464 8,030 -0.06(-0.86%)
Nov 06, 2013 6.510 6.540 6.510 6.520 12,392 -0.04(-0.61%)
Nov 05, 2013 6.600 6.600 6.540 6.560 15,681 +0.16(+2.50%)
Nov 04, 2013 6.390 6.470 6.390 6.400 19,417 -0.03(-0.47%)
Nov 01, 2013 6.360 6.450 6.360 6.430 17,050 +0.02(+0.31%)
Oct 31, 2013 6.455 6.455 6.360 6.410 3,859 -0.13(-1.99%)
Oct 30, 2013 6.540 6.540 6.500 6.540 16,741 -0.10(-1.51%)
Oct 29, 2013 6.610 6.640 6.610 6.640 5,387 +0.02(+0.30%)
Oct 28, 2013 6.650 6.650 6.620 6.620 9,142 -0.05(-0.75%)
Oct 25, 2013 6.750 6.750 6.670 6.670 13,552 -0.12(-1.84%)
Oct 24, 2013 6.780 6.810 6.780 6.795 24,339 +0.17(+2.49%)
Oct 23, 2013 6.770 6.770 6.620 6.630 22,080 -0.35(-5.01%)
Oct 22, 2013 6.920 6.980 6.920 6.980 5,932 -0.01(-0.14%)
Oct 21, 2013 7.010 7.030 6.990 6.990 19,056 -0.10(-1.41%)
Oct 18, 2013 7.060 7.100 7.060 7.090 8,500 +0.07(+1.00%)
Oct 17, 2013 6.980 7.020 6.970 7.020 6,891 +0.01(+0.14%)
Oct 16, 2013 6.951 7.010 6.951 7.010 3,958 -0.01(-0.14%)
Oct 15, 2013 7.010 7.050 7.010 7.020 5,180 +0.12(+1.74%)
Oct 14, 2013 6.850 6.900 6.840 6.900 6,901 +0.05(+0.73%)
Oct 11, 2013 6.820 6.880 6.800 6.850 533,395 +0.06(+0.88%)
Oct 10, 2013 6.810 6.850 6.760 6.790 212,637 -0.06(-0.88%)
Oct 09, 2013 6.760 6.850 6.760 6.850 9,908 +0.14(+2.09%)
Oct 08, 2013 6.730 6.760 6.700 6.710 16,686 -0.04(-0.59%)
Oct 07, 2013 6.780 6.800 6.750 6.750 17,591 -0.13(-1.89%)
Oct 04, 2013 6.840 6.880 6.800 6.880 5,778 +0.11(+1.62%)
Oct 03, 2013 6.780 6.810 6.770 6.770 9,981 -0.03(-0.44%)
Oct 02, 2013 6.790 6.860 6.780 6.800 13,291 -0.22(-3.13%)
Oct 01, 2013 7.000 7.050 7.000 7.020 22,693 -0.23(-3.17%)
Sep 27, 2013 7.240 7.250 7.230 7.250 6,344 +0.06(+0.83%)
Sep 26, 2013 7.190 7.240 7.180 7.190 8,436 +0.10(+1.41%)
Sep 25, 2013 7.070 7.160 7.060 7.090 11,798 -0.12(-1.66%)
Sep 24, 2013 7.150 7.230 7.150 7.210 43,803 +0.23(+3.30%)
Sep 23, 2013 7.020 7.020 6.930 6.980 28,343 +0.03(+0.43%)
Sep 20, 2013 7.110 7.110 6.890 6.950 31,285 -0.26(-3.61%)
Sep 19, 2013 7.230 7.260 7.180 7.210 12,002 +0.21(+3.00%)
Sep 18, 2013 6.900 7.020 6.790 7.000 29,691 +0.15(+2.19%)
Sep 17, 2013 6.820 6.880 6.820 6.850 12,736 -0.07(-1.01%)
Sep 16, 2013 6.930 6.950 6.920 6.920 13,385 +0.08(+1.17%)
Sep 13, 2013 6.840 6.890 6.830 6.840 11,335 +0.02(+0.29%)
Sep 12, 2013 6.840 6.860 6.820 6.820 24,198 -0.01(-0.15%)
Sep 11, 2013 6.780 6.850 6.780 6.830 27,345 +0.29(+4.43%)
Sep 10, 2013 6.510 6.570 6.500 6.540 7,381 +0.20(+3.15%)
Sep 09, 2013 6.300 6.360 6.300 6.340 9,026 +0.45(+7.64%)
Sep 06, 2013 5.871 5.910 5.871 5.890 7,800 -0.16(-2.64%)
Sep 05, 2013 6.120 6.120 6.010 6.050 17,508 -0.08(-1.31%)
Sep 04, 2013 6.120 6.140 6.090 6.130 9,842 +0.12(+2.00%)
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.