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 )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2013 5.019 5.020 4.990 5.020 22,565 -0.01(-0.20%)
Mar 27, 2013 5.030 5.040 5.000 5.030 34,621 +0.00(+0.02%)
Mar 26, 2013 5.040 5.040 5.000 5.029 11,577 -0.02(-0.42%)
Mar 25, 2013 4.990 5.070 4.990 5.050 78,774 -0.03(-0.59%)
Mar 22, 2013 5.000 5.110 5.000 5.080 16,038 -0.08(-1.45%)
Mar 21, 2013 5.100 5.180 5.100 5.155 32,052 +0.23(+4.56%)
Mar 20, 2013 4.910 4.990 4.910 4.930 27,815 -0.01(-0.20%)
Mar 19, 2013 4.880 4.960 4.880 4.940 16,514 -0.03(-0.60%)
Mar 18, 2013 4.940 4.990 4.940 4.970 12,635 +0.06(+1.22%)
Mar 15, 2013 4.870 4.930 4.870 4.910 16,488 +0.21(+4.47%)
Mar 14, 2013 4.630 4.700 4.630 4.700 14,040 +0.03(+0.64%)
Mar 13, 2013 4.630 4.670 4.630 4.670 22,487 +0.05(+1.08%)
Mar 12, 2013 4.580 4.620 4.580 4.620 8,566 -0.06(-1.28%)
Mar 11, 2013 4.630 4.710 4.630 4.680 18,666 -0.03(-0.64%)
Mar 08, 2013 4.690 4.730 4.690 4.710 10,794 +0.00(+0.00%)
Mar 07, 2013 4.750 4.750 4.670 4.710 69,078 -0.05(-1.05%)
Mar 06, 2013 4.780 4.810 4.750 4.760 56,288 -0.12(-2.46%)
Mar 05, 2013 4.840 4.890 4.840 4.880 26,787 -0.07(-1.41%)
Mar 04, 2013 4.870 4.950 4.870 4.950 10,140 +0.14(+2.91%)
Mar 01, 2013 4.810 4.840 4.810 4.810 17,192 +0.17(+3.66%)
Feb 28, 2013 4.560 4.640 4.560 4.640 22,073 +0.04(+0.87%)
Feb 27, 2013 4.550 4.620 4.550 4.600 29,702 +0.09(+2.00%)
Feb 26, 2013 4.420 4.510 4.420 4.510 10,104 -0.04(-0.88%)
Feb 25, 2013 4.460 4.570 4.460 4.550 21,764 +0.06(+1.34%)
Feb 22, 2013 4.448 4.490 4.448 4.490 48,285 +0.25(+5.90%)
Feb 21, 2013 4.270 4.270 4.230 4.240 26,724 +0.00(+0.00%)
Feb 20, 2013 4.240 4.280 4.220 4.240 12,232 +0.01(+0.24%)
Feb 19, 2013 4.180 4.240 4.180 4.230 20,384 +0.16(+3.93%)
Feb 15, 2013 4.120 4.120 4.040 4.070 24,251 -0.03(-0.73%)
Feb 14, 2013 4.100 4.120 4.080 4.100 30,959 -0.05(-1.23%)
Feb 13, 2013 4.160 4.160 4.130 4.151 13,342 -0.08(-1.87%)
Feb 12, 2013 4.140 4.240 4.140 4.230 18,089 +0.01(+0.24%)
Feb 11, 2013 4.240 4.240 4.220 4.220 22,374 -0.02(-0.47%)
Feb 08, 2013 4.200 4.240 4.200 4.240 24,172 -0.03(-0.70%)
Feb 07, 2013 4.280 4.280 4.210 4.270 37,707 -0.08(-1.84%)
Feb 06, 2013 4.270 4.360 4.270 4.350 21,808 +0.08(+1.87%)
Feb 04, 2013 4.180 4.280 4.180 4.270 18,013 -0.10(-2.29%)
Feb 01, 2013 4.343 4.380 4.330 4.370 52,732 -0.07(-1.58%)
Jan 31, 2013 4.370 4.490 4.370 4.440 51,850 -0.06(-1.33%)
Jan 30, 2013 4.500 4.500 4.470 4.500 101,156 +0.05(+1.12%)
Jan 29, 2013 4.400 4.450 4.400 4.450 59,207 -0.01(-0.22%)
Jan 28, 2013 4.390 4.460 4.390 4.460 55,132 +0.23(+5.44%)
Jan 25, 2013 4.261 4.270 4.230 4.230 31,594 -0.02(-0.47%)
Jan 24, 2013 4.160 4.260 4.160 4.250 56,033 -0.02(-0.47%)
Jan 23, 2013 4.210 4.330 4.210 4.270 265,073 +0.00(+0.00%)
Jan 22, 2013 4.270 4.270 4.220 4.270 38,244 +0.03(+0.71%)
Jan 18, 2013 4.160 4.240 4.160 4.240 33,509 -0.03(-0.70%)
Jan 17, 2013 4.210 4.290 4.210 4.270 40,089 -0.05(-1.16%)
Jan 16, 2013 4.350 4.350 4.290 4.320 47,692 -0.07(-1.59%)
Jan 15, 2013 4.350 4.410 4.350 4.390 36,136 -0.09(-2.01%)
Jan 14, 2013 4.480 4.490 4.450 4.480 47,958 +0.03(+0.67%)
Jan 12, 2013 4.490 4.490 4.440 4.450 46,189 +0.00(+0.00%)
Jan 11, 2013 4.490 4.490 4.440 4.450 46,189 +0.18(+4.22%)
Jan 10, 2013 4.240 4.270 4.230 4.270 33,240 +0.01(+0.23%)
Jan 09, 2013 4.270 4.300 4.260 4.260 43,397 -0.02(-0.47%)
Jan 08, 2013 4.290 4.300 4.260 4.280 76,657 +0.00(+0.00%)
Jan 07, 2013 4.240 4.280 4.210 4.280 94,578 +0.11(+2.64%)
Jan 04, 2013 4.160 4.240 4.150 4.170 55,340 -0.08(-1.88%)
Jan 03, 2013 4.240 4.260 4.210 4.250 60,417 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.