Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

3.550 -0.180 (-4.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
May 31, 2007 4.650 4.800 4.650 4.650 169,388 -0.10(-2.11%)
May 30, 2007 4.750 4.750 4.450 4.750 209,554 +0.15(+3.26%)
May 29, 2007 4.600 4.700 4.550 4.600 79,204 +0.05(+1.10%)
May 25, 2007 4.550 4.700 4.550 4.550 173,804 -0.05(-1.09%)
May 24, 2007 4.600 4.750 4.600 4.600 194,634 +0.00(+0.00%)
May 23, 2007 4.600 4.700 4.500 4.600 159,200 +0.01(+0.22%)
May 22, 2007 4.500 4.610 4.500 4.590 288,978 +0.09(+2.00%)
May 21, 2007 4.500 4.600 4.450 4.500 115,887 +0.00(+0.00%)
May 18, 2007 4.500 4.850 4.480 4.500 228,040 +0.00(+0.00%)
May 17, 2007 4.500 4.600 4.400 4.500 181,573 -0.15(-3.23%)
May 16, 2007 4.650 4.800 4.550 4.650 3,699,205 -0.15(-3.12%)
May 15, 2007 4.800 5.000 4.750 4.800 4,382,477 +0.30(+6.67%)
May 14, 2007 4.500 5.150 4.250 4.500 1,136,049 -0.85(-15.89%)
May 11, 2007 5.350 5.900 5.200 5.350 1,598,185 -0.45(-7.76%)
May 10, 2007 5.800 6.250 5.600 5.800 1,148,099 -0.30(-4.92%)
May 09, 2007 6.100 6.250 6.100 6.100 562,531 +0.10(+1.67%)
May 08, 2007 6.000 6.250 6.000 6.000 63,396 +0.05(+0.84%)
May 07, 2007 5.950 6.150 5.950 5.950 64,542 +0.15(+2.59%)
May 04, 2007 5.800 6.000 5.750 5.800 66,740 +0.05(+0.87%)
May 03, 2007 5.750 5.950 5.750 5.750 69,009 -0.10(-1.71%)
May 02, 2007 5.850 6.000 5.800 5.850 573,558 +0.00(+0.00%)
May 01, 2007 5.850 6.000 5.850 5.850 455,957 +0.10(+1.74%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.