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 30, 2007 3.150 3.160 3.100 3.110 575,701 -0.04(-1.27%)
Nov 29, 2007 3.150 3.190 3.150 3.150 438,801 +0.00(+0.00%)
Nov 28, 2007 3.150 3.200 3.100 3.150 376,417 -0.05(-1.56%)
Nov 27, 2007 3.200 3.270 3.200 3.200 318,723 +0.15(+4.92%)
Nov 26, 2007 3.050 3.190 3.050 3.050 421,766 -0.10(-3.17%)
Nov 23, 2007 3.100 3.200 3.100 3.150 225,939 +0.05(+1.61%)
Nov 21, 2007 3.080 3.250 3.050 3.100 905,970 +0.00(+0.00%)
Nov 20, 2007 3.100 3.250 3.050 3.100 905,970 +0.04(+1.31%)
Nov 19, 2007 3.060 3.320 3.050 3.060 2,800,762 -0.19(-5.85%)
Nov 16, 2007 3.250 3.400 3.200 3.250 857,885 +0.04(+1.25%)
Nov 15, 2007 3.210 3.300 3.200 3.210 168,067 -0.09(-2.73%)
Nov 14, 2007 3.450 3.550 3.260 3.300 378,597 -0.15(-4.35%)
Nov 13, 2007 3.100 3.550 3.400 3.450 213,818 +0.35(+11.29%)
Nov 12, 2007 3.100 3.300 3.100 3.100 465,805 +0.55(+21.57%)
Nov 09, 2007 2.550 3.000 2.550 2.550 233,504 -0.55(-17.74%)
Nov 08, 2007 3.100 3.200 3.000 3.100 232,611 -0.07(-2.21%)
Nov 07, 2007 3.170 3.350 3.160 3.170 226,608 -0.13(-3.94%)
Nov 06, 2007 3.300 3.400 3.250 3.300 64,947 +0.03(+0.92%)
Nov 05, 2007 3.400 3.400 3.260 3.270 161,820 -0.13(-3.82%)
Nov 02, 2007 3.400 3.550 3.350 3.400 52,284 +0.00(+0.00%)
Nov 01, 2007 3.400 3.650 3.400 3.400 236,438 -0.15(-4.23%)
Oct 31, 2007 3.620 3.700 3.550 3.550 489,846 -0.07(-1.93%)
Oct 30, 2007 3.426 3.650 3.400 3.620 2,046,192 +0.19(+5.66%)
Oct 29, 2007 3.360 3.426 3.350 3.426 178,899 +0.07(+1.97%)
Oct 26, 2007 3.360 3.400 3.300 3.360 2,104,513 +0.15(+4.67%)
Oct 25, 2007 3.210 3.250 3.150 3.210 1,872,880 +0.06(+1.90%)
Oct 24, 2007 3.150 3.200 3.050 3.150 190,673 +0.00(+0.00%)
Oct 23, 2007 3.150 3.200 3.150 3.150 75,943 -0.05(-1.56%)
Oct 19, 2007 3.200 3.250 3.100 3.200 328,825 +0.00(+0.00%)
Oct 18, 2007 3.200 3.250 3.150 3.200 260,585 +0.00(+0.00%)
Oct 17, 2007 3.200 3.300 3.100 3.200 88,518 -0.10(-3.03%)
Oct 16, 2007 3.300 3.350 3.150 3.300 116,499 +0.10(+3.12%)
Oct 15, 2007 3.200 3.300 3.200 3.200 67,408 +0.00(+0.00%)
Oct 12, 2007 3.200 3.350 3.150 3.200 57,863 -0.15(-4.48%)
Oct 11, 2007 3.350 3.440 3.300 3.350 166,985 -0.07(-2.05%)
Oct 10, 2007 3.420 3.450 3.200 3.420 137,829 -0.13(-3.66%)
Oct 09, 2007 3.550 3.650 3.400 3.550 149,018 +0.15(+4.41%)
Oct 08, 2007 3.420 3.500 3.300 3.400 228,965 -0.02(-0.58%)
Oct 05, 2007 3.420 3.550 3.400 3.420 341,697 -0.18(-5.00%)
Oct 04, 2007 3.600 3.650 3.400 3.600 157,893 +0.00(+0.00%)
Oct 03, 2007 3.600 3.650 3.500 3.600 203,124 +0.10(+2.86%)
Oct 02, 2007 3.500 3.600 3.400 3.500 442,641 -0.15(-4.11%)
Oct 01, 2007 3.450 3.700 3.450 3.650 211,868 +0.20(+5.80%)
Sep 28, 2007 3.450 3.500 3.350 3.450 156,070 -0.07(-1.99%)
Sep 27, 2007 3.350 3.550 3.450 3.520 421,769 +0.17(+5.07%)
Sep 26, 2007 3.350 3.369 3.250 3.350 157,502 +0.00(+0.00%)
Sep 25, 2007 3.350 3.450 3.270 3.350 83,531 +0.05(+1.52%)
Sep 24, 2007 3.300 3.400 3.250 3.300 65,458 -0.02(-0.60%)
Sep 21, 2007 3.350 3.390 3.300 3.320 187,358 -0.03(-0.90%)
Sep 20, 2007 3.350 3.400 3.350 3.350 75,612 +0.00(+0.00%)
Sep 19, 2007 3.350 3.450 3.300 3.350 280,805 -0.05(-1.47%)
Sep 18, 2007 3.400 3.400 3.250 3.400 92,463 +0.00(+0.00%)
Sep 17, 2007 3.400 3.950 3.350 3.400 354,979 -0.02(-0.58%)
Sep 14, 2007 3.420 3.450 3.310 3.420 99,682 +0.11(+3.32%)
Sep 13, 2007 3.310 3.450 3.250 3.310 138,060 -0.09(-2.65%)
Sep 12, 2007 3.460 3.550 3.300 3.400 80,339 -0.06(-1.73%)
Sep 11, 2007 3.460 3.650 3.460 3.460 136,163 -0.14(-3.89%)
Sep 10, 2007 3.600 3.800 3.550 3.600 100,719 -0.12(-3.23%)
Sep 07, 2007 3.720 4.500 3.660 3.720 154,455 -0.03(-0.80%)
Sep 06, 2007 3.720 3.800 3.700 3.750 118,706 +0.03(+0.81%)
Sep 05, 2007 3.720 3.850 3.650 3.720 82,301 -0.08(-2.11%)
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.