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 )

3.735 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 16, 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 (%)
Jul 30, 2021 3.280 3.280 3.100 3.100 3,997 -0.13(-4.02%)
Jul 29, 2021 3.230 3.230 3.230 3.230 610 +0.06(+1.89%)
Jul 28, 2021 3.160 3.223 3.160 3.170 3,326 -0.06(-1.71%)
Jul 27, 2021 3.340 3.340 3.170 3.225 3,270 -0.02(-0.77%)
Jul 26, 2021 3.250 3.330 3.240 3.250 4,449 +0.00(+0.00%)
Jul 23, 2021 3.250 3.250 3.250 3.250 7,028 +0.03(+0.93%)
Jul 22, 2021 3.220 3.220 3.220 3.220 32,664 -0.03(-1.08%)
Jul 21, 2021 3.228 3.260 3.228 3.255 1,695 +0.05(+1.72%)
Jul 20, 2021 3.180 3.230 3.170 3.200 8,648 +0.01(+0.28%)
Jul 19, 2021 3.160 3.260 3.160 3.191 2,735 -0.14(-4.17%)
Jul 16, 2021 3.370 3.370 3.330 3.330 568 -0.02(-0.60%)
Jul 15, 2021 3.378 3.390 3.350 3.350 3,672 +0.00(+0.00%)
Jul 14, 2021 3.470 3.470 3.340 3.350 39,032 -0.01(-0.30%)
Jul 13, 2021 3.500 3.500 3.360 3.360 8,847 +0.03(+0.90%)
Jul 12, 2021 3.460 3.460 3.330 3.330 8,009 +0.02(+0.60%)
Jul 09, 2021 3.360 3.360 3.310 3.310 554 +0.03(+0.91%)
Jul 08, 2021 3.260 3.310 3.260 3.280 2,638 +0.02(+0.61%)
Jul 07, 2021 3.240 3.288 3.240 3.260 8,202 -0.06(-1.81%)
Jul 06, 2021 3.296 3.320 3.296 3.320 835 +0.07(+2.15%)
Jul 02, 2021 3.250 3.250 3.250 3.250 1,449 +0.02(+0.62%)
Jul 01, 2021 3.110 3.276 3.110 3.230 3,942 -0.02(-0.62%)
Jun 30, 2021 3.280 3.280 3.250 3.250 327 +0.01(+0.31%)
Jun 29, 2021 3.250 3.265 3.240 3.240 5,331 -0.04(-1.22%)
Jun 28, 2021 3.280 3.280 3.280 3.280 6,828 -0.01(-0.30%)
Jun 25, 2021 3.350 3.350 3.290 3.290 6,153 +0.05(+1.54%)
Jun 24, 2021 3.330 3.330 3.220 3.240 15,251 -0.07(-2.11%)
Jun 23, 2021 3.300 3.310 3.262 3.310 7,543 +0.05(+1.53%)
Jun 22, 2021 3.250 3.350 3.200 3.260 2,672 -0.01(-0.15%)
Jun 21, 2021 3.300 3.330 3.237 3.265 5,757 -0.04(-1.36%)
Jun 18, 2021 3.310 3.320 3.310 3.310 5,685 -0.06(-1.93%)
Jun 17, 2021 3.353 3.400 3.353 3.375 7,670 +0.02(+0.75%)
Jun 16, 2021 3.450 3.450 3.350 3.350 13,637 -0.05(-1.47%)
Jun 15, 2021 3.400 3.415 3.400 3.400 16,739 +0.03(+0.89%)
Jun 14, 2021 3.460 3.460 3.310 3.370 16,256 +0.00(+0.00%)
Jun 11, 2021 3.370 3.370 3.360 3.370 1,798 +0.04(+1.05%)
Jun 10, 2021 3.349 3.350 3.230 3.335 16,009 -0.02(-0.45%)
Jun 09, 2021 3.490 3.490 3.270 3.350 4,209 +0.03(+0.90%)
Jun 08, 2021 3.330 3.365 3.260 3.320 4,404 +0.06(+1.84%)
Jun 07, 2021 3.150 3.300 3.150 3.260 5,070 +0.06(+2.03%)
Jun 04, 2021 3.150 3.217 3.150 3.195 3,644 -0.06(-1.69%)
Jun 03, 2021 3.190 3.270 3.132 3.250 6,278 +0.14(+4.50%)
Jun 02, 2021 3.200 3.230 3.110 3.110 12,216 -0.16(-4.89%)
Jun 01, 2021 3.265 3.330 3.265 3.270 2,508 +0.07(+2.19%)
May 28, 2021 3.060 3.250 3.060 3.200 68,984 -0.10(-3.03%)
May 27, 2021 3.290 3.330 3.230 3.300 20,390 +0.12(+3.77%)
May 26, 2021 3.200 3.240 3.180 3.180 7,510 -0.02(-0.63%)
May 25, 2021 3.300 3.300 3.180 3.200 19,457 -0.11(-3.25%)
May 24, 2021 3.320 3.320 3.308 3.308 2,003 +0.06(+1.77%)
May 21, 2021 3.250 3.300 3.230 3.250 5,228 -0.04(-1.37%)
May 20, 2021 3.340 3.340 3.295 3.295 803 +0.02(+0.76%)
May 19, 2021 3.270 3.270 3.250 3.270 3,243 +0.07(+2.12%)
May 18, 2021 3.260 3.260 3.202 3.202 1,115 -0.04(-1.10%)
May 17, 2021 3.114 3.237 3.114 3.237 1,461 -0.06(-1.89%)
May 14, 2021 3.331 3.331 3.160 3.300 6,627 -0.02(-0.60%)
May 13, 2021 3.380 3.380 3.220 3.320 5,834 -0.27(-7.52%)
May 12, 2021 3.610 3.640 3.590 3.590 869 -0.06(-1.72%)
May 11, 2021 3.653 3.653 3.653 3.653 199 -0.04(-1.00%)
May 10, 2021 3.690 3.820 3.690 3.690 316 +0.01(+0.27%)
May 07, 2021 3.680 3.680 3.680 3.680 480 +0.07(+2.02%)
May 06, 2021 3.607 3.607 3.607 3.607 484 -0.02(-0.50%)
May 05, 2021 3.625 3.625 3.625 214 +0.00(+0.00%)
May 04, 2021 3.640 3.640 3.625 3.625 752 -0.12(-3.33%)
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.