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 (%)
Jun 30, 2015 3.270 3.280 3.260 3.270 14,841 +0.03(+0.93%)
Jun 29, 2015 3.300 3.300 3.240 3.240 6,043 -0.08(-2.56%)
Jun 26, 2015 3.320 3.325 3.320 3.325 2,778 -0.03(-1.04%)
Jun 25, 2015 3.370 3.370 3.330 3.360 10,855 +0.03(+0.90%)
Jun 24, 2015 3.360 3.360 3.310 3.330 9,975 -0.11(-3.20%)
Jun 23, 2015 3.425 3.440 3.410 3.440 1,685 +0.05(+1.47%)
Jun 22, 2015 3.390 3.392 3.390 3.390 1,690 +0.01(+0.40%)
Jun 19, 2015 3.380 3.380 3.370 3.377 1,317 +0.02(+0.49%)
Jun 18, 2015 3.360 3.360 3.360 3.360 451 +0.02(+0.60%)
Jun 17, 2015 3.320 3.340 3.320 3.340 956 -0.05(-1.47%)
Jun 16, 2015 3.390 3.400 3.390 3.390 9,556 +0.00(+0.00%)
Jun 15, 2015 3.390 3.390 3.390 3.390 238 -0.04(-1.17%)
Jun 11, 2015 3.430 3.430 3.430 51 -0.03(-0.87%)
Jun 10, 2015 3.360 3.470 3.360 3.460 2,689 +0.02(+0.58%)
Jun 09, 2015 3.460 3.460 3.440 3.440 13,974 -0.05(-1.43%)
Jun 08, 2015 3.490 3.490 3.490 3.490 296 +0.01(+0.29%)
Jun 05, 2015 3.480 3.480 3.480 3.480 1,056 -0.06(-1.69%)
Jun 04, 2015 3.530 3.550 3.530 3.540 6,920 -0.01(-0.28%)
Jun 03, 2015 3.560 3.560 3.550 3.550 3,101 -0.01(-0.28%)
Jun 02, 2015 3.560 3.570 3.560 3.560 1,536 -0.05(-1.39%)
Jun 01, 2015 3.550 3.610 3.550 3.610 1,155 -0.03(-0.82%)
May 29, 2015 3.640 3.640 3.640 3.640 2,390 +0.04(+1.11%)
May 28, 2015 3.590 3.610 3.590 3.600 2,099 -0.10(-2.73%)
May 27, 2015 3.700 3.701 3.700 3.701 1,990 +0.05(+1.40%)
May 26, 2015 3.630 3.650 3.630 3.650 2,959 -0.04(-1.08%)
May 22, 2015 3.690 3.690 3.690 0 -0.02(-0.54%)
May 21, 2015 3.680 3.710 3.680 3.710 5,946 +0.00(+0.00%)
May 20, 2015 3.699 3.710 3.670 3.710 989 -0.02(-0.42%)
May 19, 2015 3.725 3.725 3.725 3.725 821 +0.06(+1.51%)
May 18, 2015 3.650 3.700 3.650 3.670 4,744 +0.02(+0.55%)
May 15, 2015 3.680 3.680 3.650 3.650 1,831 +0.04(+1.11%)
May 14, 2015 3.600 3.610 3.600 3.610 5,271 -0.03(-0.82%)
May 13, 2015 3.640 3.690 3.630 3.640 15,867 +0.01(+0.25%)
May 12, 2015 3.600 3.631 3.600 3.631 4,402 +0.11(+3.01%)
May 11, 2015 3.430 3.560 3.430 3.525 6,686 -0.02(-0.42%)
May 08, 2015 3.520 3.540 3.520 3.540 13,676 +0.05(+1.43%)
May 07, 2015 3.496 3.520 3.490 3.490 928 +0.03(+0.87%)
May 06, 2015 3.450 3.460 3.440 3.460 2,491 +0.01(+0.29%)
May 05, 2015 3.500 3.500 3.450 3.450 3,164 -0.06(-1.85%)
May 04, 2015 3.510 3.530 3.509 3.515 6,315 +0.02(+0.43%)
May 01, 2015 3.470 3.500 3.470 3.500 4,024 +0.01(+0.29%)
Apr 30, 2015 3.550 3.550 3.490 3.490 1,881 -0.13(-3.59%)
Apr 29, 2015 3.600 3.620 3.600 3.620 2,089 -0.01(-0.28%)
Apr 28, 2015 3.630 3.630 3.630 3.630 723 -0.02(-0.55%)
Apr 27, 2015 3.650 3.650 3.650 3.650 750 -0.02(-0.54%)
Apr 24, 2015 3.670 3.670 3.670 3.670 298 +0.04(+1.10%)
Apr 23, 2015 3.651 3.660 3.630 3.630 2,748 +0.03(+0.83%)
Apr 22, 2015 3.580 3.600 3.580 3.600 4,884 +0.06(+1.69%)
Apr 21, 2015 3.540 3.580 3.540 3.540 2,055 -0.01(-0.28%)
Apr 20, 2015 3.500 3.550 3.500 3.550 7,701 +0.00(+0.13%)
Apr 17, 2015 3.550 3.550 3.520 3.546 5,383 -0.07(-2.06%)
Apr 16, 2015 3.660 3.660 3.620 3.620 1,298 -0.06(-1.76%)
Apr 15, 2015 3.685 3.685 3.685 3.685 778 -0.15(-4.03%)
Apr 13, 2015 3.840 3.840 3.840 16 +0.02(+0.52%)
Apr 10, 2015 3.825 3.830 3.810 3.820 954 +0.02(+0.53%)
Apr 09, 2015 3.800 3.800 3.800 3.800 164 -0.03(-0.78%)
Apr 08, 2015 3.830 3.830 3.830 3.830 327 +0.04(+1.06%)
Apr 07, 2015 3.790 3.790 3.790 3.790 247 +0.02(+0.56%)
Apr 06, 2015 3.776 3.776 3.769 3.769 758 +0.10(+2.70%)
Apr 02, 2015 3.670 3.670 3.670 0 -0.03(-0.81%)
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.