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 )

3.390 -0.010 (-0.29%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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, 2007 5.750 5.800 5.550 5.750 33,223 +0.19(+3.42%)
Apr 27, 2007 5.650 5.800 5.550 5.560 3,203,691 -0.09(-1.59%)
Apr 26, 2007 5.650 5.800 5.600 5.650 73,022 -0.05(-0.88%)
Apr 25, 2007 5.750 5.800 5.650 5.700 52,626 -0.05(-0.87%)
Apr 24, 2007 5.750 5.900 5.600 5.750 51,952 -0.15(-2.54%)
Apr 23, 2007 5.900 5.950 5.750 5.900 46,926 +0.20(+3.51%)
Apr 20, 2007 5.700 5.900 5.700 5.700 177,993 -0.30(-5.00%)
Apr 19, 2007 6.200 6.150 5.950 6.000 89,220 -0.20(-3.23%)
Apr 18, 2007 6.200 6.200 6.000 6.200 152,440 +0.35(+5.98%)
Apr 17, 2007 5.850 5.850 5.650 5.850 55,951 +0.15(+2.63%)
Apr 16, 2007 5.700 5.800 5.600 5.700 110,872 +0.00(+0.00%)
Apr 13, 2007 5.700 5.900 5.700 5.700 36,325 -0.15(-2.56%)
Apr 12, 2007 5.850 5.850 5.700 5.850 46,950 +0.00(+0.00%)
Apr 11, 2007 5.850 6.050 5.800 5.850 144,670 -0.10(-1.68%)
Apr 10, 2007 5.950 5.950 5.752 5.950 199,698 +0.15(+2.59%)
Apr 09, 2007 5.800 5.850 5.550 5.800 534,327 +0.20(+3.57%)
Apr 05, 2007 5.600 5.800 5.600 5.600 137,565 +0.05(+0.90%)
Apr 04, 2007 5.550 5.750 5.550 5.550 180,927 -0.15(-2.63%)
Apr 03, 2007 5.700 5.850 5.700 5.700 174,828 +0.00(+0.00%)
Apr 02, 2007 5.700 6.000 5.650 5.700 114,774 -0.05(-0.87%)
Mar 30, 2007 5.750 5.900 5.700 5.750 75,923 +0.00(+0.00%)
Mar 29, 2007 5.750 5.750 5.500 5.750 48,335 +0.45(+8.49%)
Mar 28, 2007 5.300 5.550 5.300 5.300 236,237 -0.25(-4.50%)
Mar 27, 2007 5.550 5.550 5.350 5.550 146,651 +0.15(+2.78%)
Mar 26, 2007 5.400 5.650 5.400 5.400 64,953 -0.05(-0.92%)
Mar 23, 2007 5.450 5.700 5.400 5.450 161,569 -0.20(-3.54%)
Mar 22, 2007 5.650 5.800 5.650 5.650 49,452 -0.20(-3.42%)
Mar 21, 2007 5.850 5.850 5.550 5.850 46,162 +0.10(+1.74%)
Mar 20, 2007 5.750 5.820 5.550 5.750 354,346 -0.10(-1.71%)
Mar 19, 2007 5.850 6.050 5.850 5.850 93,168 -0.20(-3.31%)
Mar 16, 2007 6.050 6.150 5.960 6.050 85,703 +0.00(+0.00%)
Mar 15, 2007 6.050 6.250 6.000 6.050 55,351 +0.00(+0.00%)
Mar 14, 2007 6.050 6.250 6.050 6.050 73,526 +0.00(+0.00%)
Mar 13, 2007 6.350 6.450 6.050 6.050 52,944 -0.30(-4.72%)
Mar 12, 2007 6.350 6.500 6.150 6.350 40,158 +0.25(+4.10%)
Mar 09, 2007 6.100 6.450 6.100 6.100 77,351 -0.06(-0.97%)
Mar 08, 2007 6.160 6.450 6.160 6.160 50,230 +0.00(+0.00%)
Mar 07, 2007 6.160 6.250 6.050 6.160 88,147 -0.09(-1.44%)
Mar 06, 2007 6.250 6.400 6.200 6.250 41,378 +0.10(+1.63%)
Mar 05, 2007 6.150 6.350 6.100 6.150 1,373,243 -0.10(-1.60%)
Mar 02, 2007 6.400 6.500 6.250 6.250 51,879 -0.15(-2.34%)
Mar 01, 2007 6.400 6.400 6.150 6.400 62,952 -0.10(-1.54%)
Feb 28, 2007 6.500 6.500 6.200 6.500 55,777 +0.35(+5.69%)
Feb 27, 2007 6.150 6.550 6.150 6.150 284,330 -0.30(-4.65%)
Feb 26, 2007 6.450 6.500 6.390 6.450 113,674 +0.00(+0.00%)
Feb 23, 2007 6.450 6.650 6.450 6.450 63,463 -0.25(-3.73%)
Feb 22, 2007 6.700 6.700 6.550 6.700 67,132 +0.35(+5.51%)
Feb 21, 2007 6.350 6.500 6.250 6.350 40,947 -0.15(-2.31%)
Feb 20, 2007 6.500 6.500 6.250 6.500 146,539 +0.23(+3.67%)
Feb 16, 2007 6.270 6.400 6.200 6.270 38,277 -0.08(-1.26%)
Feb 15, 2007 6.350 6.350 6.100 6.350 151,481 +0.15(+2.42%)
Feb 14, 2007 6.200 6.300 6.100 6.200 48,375 +0.00(+0.00%)
Feb 13, 2007 6.200 6.200 5.800 6.200 124,231 +0.05(+0.81%)
Feb 12, 2007 6.200 6.200 6.050 6.150 60,960 -0.05(-0.81%)
Feb 09, 2007 6.200 6.200 6.100 6.200 119,678 +0.15(+2.48%)
Feb 08, 2007 6.050 6.250 5.800 6.050 93,237 -0.55(-8.33%)
Feb 07, 2007 6.600 6.600 6.200 6.600 82,386 -0.30(-4.35%)
Feb 06, 2007 6.900 6.900 6.600 6.900 65,023 +0.35(+5.34%)
Feb 05, 2007 6.550 6.550 6.250 6.550 91,664 -0.05(-0.76%)
Feb 02, 2007 6.600 6.700 6.400 6.600 116,424 +0.00(+0.00%)
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.