Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.689 +0.139 (+3.92%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 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 (%)
Feb 28, 2019 2.889 2.910 2.850 2.900 18,696 -0.01(-0.34%)
Feb 27, 2019 2.905 2.925 2.869 2.910 762 +0.00(+0.00%)
Feb 26, 2019 2.910 2.925 2.910 2.910 34,018 -0.01(-0.34%)
Feb 25, 2019 2.975 2.975 2.910 2.920 8,738 +0.01(+0.34%)
Feb 22, 2019 2.908 2.920 2.860 2.910 6,400 +0.06(+2.11%)
Feb 21, 2019 2.940 3.030 2.850 2.850 4,477 -0.03(-1.04%)
Feb 20, 2019 2.900 2.900 2.880 2.880 15,386 +0.00(+0.00%)
Feb 19, 2019 2.909 2.920 2.880 2.880 2,791 +0.05(+1.77%)
Feb 15, 2019 2.890 2.910 2.830 2.830 1,900 +0.04(+1.43%)
Feb 14, 2019 2.850 2.850 2.780 2.790 8,750 +0.04(+1.27%)
Feb 13, 2019 2.780 2.780 2.755 2.755 15,955 +0.05(+2.04%)
Feb 12, 2019 2.703 2.780 2.690 2.700 10,409 -0.06(-2.17%)
Feb 11, 2019 2.880 2.880 2.750 2.760 13,856 +0.00(+0.00%)
Feb 08, 2019 2.805 2.850 2.760 2.760 8,200 -0.14(-4.83%)
Feb 07, 2019 2.980 2.980 2.870 2.900 10,655 -0.13(-4.29%)
Feb 06, 2019 3.150 3.150 3.020 3.030 33,100 -0.30(-9.01%)
Feb 05, 2019 3.330 3.430 3.320 3.330 52,734 -0.16(-4.58%)
Feb 04, 2019 3.507 3.527 3.480 3.490 14,280 +0.05(+1.45%)
Feb 01, 2019 3.475 3.475 3.440 3.440 7,800 -0.02(-0.64%)
Jan 31, 2019 3.473 3.515 3.462 3.462 1,905 -0.04(-1.18%)
Jan 30, 2019 3.503 3.503 3.503 3.503 1,000 +0.03(+0.96%)
Jan 29, 2019 3.500 3.530 3.470 3.470 17,141 +0.07(+2.06%)
Jan 28, 2019 3.442 3.448 3.400 3.400 3,690 -0.03(-0.87%)
Jan 25, 2019 3.430 3.430 3.430 3.430 400 +0.00(+0.00%)
Jan 24, 2019 3.430 3.460 3.430 3.430 1,328 -0.05(-1.58%)
Jan 23, 2019 3.485 3.485 3.485 3.485 193 -0.02(-0.43%)
Jan 22, 2019 3.629 3.640 3.500 3.500 10,033 -0.07(-1.96%)
Jan 18, 2019 3.570 3.630 3.570 3.570 2,000 +0.02(+0.48%)
Jan 17, 2019 3.550 3.590 3.550 3.553 4,378 -0.03(-0.75%)
Jan 16, 2019 3.580 3.580 3.580 3.580 149 +0.05(+1.42%)
Jan 15, 2019 3.500 3.530 3.500 3.530 548 +0.01(+0.28%)
Jan 14, 2019 3.480 3.550 3.480 3.520 2,819 -0.04(-0.98%)
Jan 11, 2019 3.559 3.559 3.555 3.555 3,600 -0.03(-0.97%)
Jan 10, 2019 3.645 3.700 3.590 3.590 1,598 +0.01(+0.33%)
Jan 09, 2019 3.625 3.625 3.570 3.578 1,811 +0.06(+1.83%)
Jan 08, 2019 3.660 3.660 3.514 3.514 2,166 -0.03(-0.73%)
Jan 07, 2019 3.540 3.560 3.540 3.540 618 +0.05(+1.43%)
Jan 04, 2019 3.440 3.500 3.420 3.490 3,800 +0.09(+2.65%)
Jan 03, 2019 3.424 3.424 3.400 3.400 2,785 +0.02(+0.59%)
Jan 02, 2019 3.460 3.460 3.380 3.380 9,048 -0.07(-1.96%)
Dec 31, 2018 3.430 3.529 3.430 3.447 2,000 +0.03(+0.80%)
Dec 28, 2018 3.511 3.511 3.420 3.420 10,600 -0.00(-0.15%)
Dec 27, 2018 3.415 3.510 3.370 3.425 4,019 +0.12(+3.79%)
Dec 26, 2018 3.302 3.310 3.300 3.300 23,964 -0.17(-4.90%)
Dec 24, 2018 3.250 3.470 3.250 3.470 15,500 +0.17(+5.15%)
Dec 21, 2018 3.330 3.404 3.300 3.300 6,500 -0.27(-7.56%)
Dec 20, 2018 3.470 3.570 3.470 3.570 5,242 +0.02(+0.63%)
Dec 19, 2018 3.640 3.704 3.540 3.547 3,509 -0.00(-0.07%)
Dec 18, 2018 3.640 3.688 3.550 3.550 7,021 +0.08(+2.31%)
Dec 17, 2018 3.520 3.580 3.470 3.470 4,576 +0.01(+0.29%)
Dec 14, 2018 3.478 3.520 3.460 3.460 4,200 -0.03(-0.86%)
Dec 13, 2018 3.500 3.570 3.490 3.490 6,434 +0.00(+0.00%)
Dec 12, 2018 3.530 3.530 3.490 3.490 28,081 +0.07(+2.05%)
Dec 11, 2018 3.440 3.490 3.420 3.420 23,283 +0.02(+0.59%)
Dec 10, 2018 3.465 3.465 3.400 3.400 78,584 -0.09(-2.58%)
Dec 07, 2018 3.567 3.567 3.490 3.490 113,300 -0.08(-2.24%)
Dec 06, 2018 3.590 3.630 3.520 3.570 61,970 +0.04(+1.13%)
Dec 04, 2018 3.520 3.530 3.515 3.530 11,400 -0.01(-0.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.