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 (%)
Mar 31, 2014 5.540 5.580 5.540 5.560 8,567 +0.07(+1.29%)
Mar 28, 2014 5.510 5.510 5.460 5.489 0 +0.17(+3.18%)
Mar 27, 2014 5.340 5.340 5.310 5.320 12,514 -0.03(-0.56%)
Mar 26, 2014 5.410 5.410 5.340 5.350 55,001 +0.01(+0.19%)
Mar 25, 2014 5.380 5.380 5.340 5.340 18,205 -0.17(-3.09%)
Mar 24, 2014 5.500 5.540 5.440 5.510 12,681 +0.04(+0.73%)
Mar 21, 2014 5.530 5.530 5.470 5.470 7,383 +0.00(+0.00%)
Mar 20, 2014 5.480 5.490 5.460 5.470 15,326 -0.21(-3.70%)
Mar 19, 2014 5.670 5.720 5.650 5.680 12,780 +0.03(+0.53%)
Mar 18, 2014 5.620 5.670 5.580 5.650 227,680 +0.08(+1.44%)
Mar 17, 2014 5.540 5.599 5.540 5.570 20,698 +0.11(+2.01%)
Mar 14, 2014 5.500 5.500 5.450 5.460 0 -0.09(-1.62%)
Mar 13, 2014 5.590 5.660 5.550 5.550 15,277 -0.13(-2.29%)
Mar 12, 2014 5.660 5.680 5.650 5.680 15,560 -0.15(-2.56%)
Mar 11, 2014 5.810 5.840 5.810 5.830 14,007 -0.05(-0.86%)
Mar 10, 2014 5.770 5.880 5.770 5.880 37,247 +0.10(+1.73%)
Mar 07, 2014 5.840 5.840 5.780 5.780 0 -0.12(-2.03%)
Mar 06, 2014 5.920 5.920 5.890 5.900 17,219 +0.02(+0.34%)
Mar 05, 2014 5.870 5.920 5.870 5.880 12,162 -0.03(-0.51%)
Mar 04, 2014 5.890 5.930 5.890 5.910 18,745 +0.09(+1.55%)
Mar 03, 2014 5.830 5.890 5.810 5.820 36,136 +0.14(+2.46%)
Feb 28, 2014 5.760 5.760 5.660 5.680 0 -0.16(-2.74%)
Feb 27, 2014 5.850 5.870 5.840 5.840 38,255 -0.11(-1.85%)
Feb 26, 2014 5.990 5.990 5.910 5.950 20,412 +0.00(+0.08%)
Feb 25, 2014 5.960 5.970 5.930 5.945 20,268 +0.24(+4.12%)
Feb 24, 2014 5.800 5.800 5.670 5.710 25,578 +0.16(+2.88%)
Feb 21, 2014 5.550 5.600 5.550 5.550 0 +0.16(+2.97%)
Feb 20, 2014 5.380 5.430 5.380 5.390 9,437 -0.13(-2.36%)
Feb 19, 2014 5.540 5.580 5.520 5.520 23,456 -0.04(-0.72%)
Feb 18, 2014 5.520 5.560 5.520 5.560 27,746 +0.05(+0.91%)
Feb 14, 2014 5.510 5.510 5.510 0 -0.13(-2.28%)
Feb 13, 2014 5.650 5.650 5.580 5.638 19,945 -0.07(-1.25%)
Feb 12, 2014 5.690 5.710 5.680 5.710 15,948 -0.09(-1.55%)
Feb 11, 2014 5.790 5.840 5.790 5.800 14,149 +0.03(+0.52%)
Feb 10, 2014 5.760 5.810 5.760 5.770 15,500 -0.08(-1.37%)
Feb 07, 2014 5.770 5.900 5.770 5.850 0 +0.17(+2.99%)
Feb 06, 2014 5.670 5.700 5.670 5.680 46,311 +0.05(+0.89%)
Feb 05, 2014 5.540 5.660 5.490 5.630 136,368 +0.06(+1.17%)
Feb 04, 2014 5.510 5.570 5.510 5.565 34,252 -0.18(-3.13%)
Feb 03, 2014 5.810 5.810 5.740 5.745 22,680 -0.16(-2.63%)
Jan 31, 2014 5.940 5.940 5.860 5.900 0 -0.11(-1.91%)
Jan 30, 2014 5.970 6.030 5.970 6.015 16,247 -0.03(-0.41%)
Jan 29, 2014 6.050 6.060 6.000 6.040 13,240 +0.12(+2.03%)
Jan 28, 2014 5.940 5.940 5.910 5.920 20,726 +0.08(+1.28%)
Jan 27, 2014 5.920 5.950 5.820 5.845 59,137 -0.21(-3.39%)
Jan 24, 2014 6.130 6.140 6.050 6.050 0 +0.00(+0.00%)
Jan 23, 2014 6.090 6.110 6.040 6.050 16,366 -0.17(-2.73%)
Jan 22, 2014 6.210 6.220 6.180 6.220 178,786 +0.12(+1.97%)
Jan 21, 2014 6.100 6.100 6.050 6.100 78,886 -0.20(-3.17%)
Jan 17, 2014 6.300 6.300 6.300 0 -0.08(-1.25%)
Jan 16, 2014 6.390 6.400 6.380 6.380 13,919 +0.06(+0.95%)
Jan 15, 2014 6.320 6.320 6.300 6.320 3,279 -0.09(-1.40%)
Jan 14, 2014 6.390 6.440 6.390 6.410 30,821 -0.07(-1.08%)
Jan 13, 2014 6.571 6.571 6.470 6.480 49,186 -0.02(-0.31%)
Jan 10, 2014 6.540 6.540 6.480 6.500 13,656 +0.09(+1.40%)
Jan 09, 2014 6.410 6.430 6.390 6.410 10,449 -0.05(-0.77%)
Jan 08, 2014 6.480 6.500 6.460 6.460 14,655 +0.08(+1.25%)
Jan 07, 2014 6.370 6.380 6.350 6.380 6,711 +0.04(+0.63%)
Jan 06, 2014 6.360 6.360 6.340 6.340 12,699 +0.01(+0.16%)
Jan 03, 2014 6.360 6.363 6.330 6.330 0 -0.02(-0.31%)
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.