Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sega Sammy Hld ADR (OP: SGAMY )

3.500 -0.065 (-1.82%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	3.260	3.310	3.260	3.310	821	+0.05(+1.53%)
Nov 29, 2022	3.140	3.310	3.140	3.260	6,966	-0.01(-0.31%)
Nov 28, 2022	3.320	3.370	3.270	3.270	16,340	-0.13(-3.82%)
Nov 25, 2022	3.400	3.400	3.395	3.400	3,205	+0.02(+0.74%)
Nov 23, 2022	3.370	3.400	3.360	3.375	22,843	+0.12(+3.85%)
Nov 22, 2022	3.250	3.250	3.250	3.250	166	+0.06(+1.88%)
Nov 21, 2022	3.220	3.220	3.190	3.190	1,813	-0.03(-0.93%)
Nov 18, 2022	3.220	3.220	3.220	3.220	255	+0.07(+2.09%)
Nov 17, 2022	3.180	3.180	3.140	3.154	6,175	-0.05(-1.53%)
Nov 16, 2022	3.203	3.203	3.203	3.203	742	+0.02(+0.72%)
Nov 15, 2022	3.179	3.180	3.179	3.180	458	-0.07(-2.15%)
Nov 11, 2022				3.250	298	-0.03(-0.88%)
Nov 10, 2022	3.250	3.310	3.250	3.279	6,346	-0.04(-1.23%)
Nov 09, 2022	3.320	3.320	3.320	3.320	348	-0.09(-2.64%)
Nov 08, 2022	3.530	3.530	3.390	3.410	1,647	-0.03(-0.87%)
Nov 07, 2022	3.560	3.560	3.390	3.440	3,877	+0.01(+0.29%)
Nov 04, 2022	3.420	3.520	3.420	3.430	811	+0.07(+2.14%)
Nov 03, 2022	3.358	3.358	3.358	3.358	408	-0.03(-0.80%)
Nov 02, 2022	3.370	3.385	3.370	3.385	3,168	-0.11(-3.15%)
Nov 01, 2022	3.500	3.500	3.370	3.495	12,888	+0.35(+10.95%)
Oct 31, 2022	3.151	3.160	3.150	3.150	22,511	-0.05(-1.56%)
Oct 28, 2022	3.198	3.200	3.198	3.200	5,144	-0.01(-0.37%)
Oct 27, 2022	3.245	3.245	3.212	3.212	1,933	-0.02(-0.62%)
Oct 26, 2022	3.200	3.260	3.200	3.232	4,397	+0.07(+2.28%)
Oct 25, 2022	3.170	3.170	3.160	3.160	24,788	+0.04(+1.28%)
Oct 24, 2022	3.150	3.152	3.120	3.120	27,094	-0.08(-2.50%)
Oct 21, 2022	3.090	3.221	3.090	3.200	3,770	+0.01(+0.31%)
Oct 20, 2022	3.165	3.190	3.165	3.190	980	-0.01(-0.31%)
Oct 19, 2022	3.200	3.200	3.200	3.200	508	+0.01(+0.16%)
Oct 18, 2022	3.240	3.240	3.160	3.195	4,595	+0.06(+1.98%)
Oct 17, 2022	3.130	3.133	3.130	3.133	995	-0.01(-0.22%)
Oct 14, 2022	3.140	3.140	3.140	3.140	962	-0.01(-0.48%)
Oct 13, 2022	3.080	3.155	3.050	3.155	1,527	-0.05(-1.41%)
Oct 12, 2022	3.190	3.200	3.190	3.200	1,509	-0.07(-2.14%)
Oct 11, 2022	3.305	3.321	3.270	3.270	13,338	-0.06(-1.80%)
Oct 07, 2022				3.330	130	-0.04(-1.19%)
Oct 06, 2022	3.370	3.370	3.370	3.370	248	-0.09(-2.60%)
Oct 05, 2022	3.460	3.460	3.460	3.460	1,363	-0.04(-1.14%)
Oct 04, 2022	3.495	3.500	3.480	3.500	7,732	+0.06(+1.74%)
Oct 03, 2022	3.435	3.450	3.435	3.440	1,699	+0.01(+0.29%)
Sep 30, 2022	3.410	3.450	3.410	3.430	10,308	-0.04(-1.29%)
Sep 29, 2022	3.475	3.475	3.475	3.475	386	-0.05(-1.31%)
Sep 28, 2022	3.510	3.550	3.460	3.521	31,301	+0.17(+5.10%)
Sep 27, 2022	3.400	3.420	3.350	3.350	20,877	+0.02(+0.60%)
Sep 26, 2022	3.310	3.360	3.300	3.330	1,617	+0.05(+1.52%)
Sep 23, 2022	3.310	3.310	3.270	3.280	5,172	-0.06(-1.93%)
Sep 22, 2022	3.350	3.350	3.336	3.345	10,199	-0.03(-0.76%)
Sep 21, 2022	3.400	3.400	3.350	3.370	1,305	-0.02(-0.59%)
Sep 20, 2022	3.425	3.425	3.390	3.390	4,570	-0.01(-0.29%)
Sep 16, 2022				3.400	311	-0.01(-0.35%)
Sep 15, 2022	3.380	3.412	3.380	3.412	1,571	-0.10(-2.79%)
Sep 14, 2022	3.510	3.510	3.510	3.510	501	+0.01(+0.30%)
Sep 13, 2022	3.500	3.500	3.499	3.499	1,449	-0.04(-1.14%)
Sep 12, 2022	3.460	3.595	3.460	3.540	716	+0.06(+1.58%)
Sep 08, 2022				3.485	272	+0.02(+0.72%)
Sep 07, 2022	3.450	3.460	3.425	3.460	2,537	-0.04(-1.09%)
Sep 06, 2022	3.500	3.540	3.498	3.498	5,284	-0.10(-2.83%)
Sep 02, 2022	3.607	3.607	3.600	3.600	873	-0.02(-0.57%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices