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 (%)
Sep 28, 2018 3.660 3.670 3.610 3.645 3,700 -0.08(-2.02%)
Sep 27, 2018 3.675 3.720 3.675 3.720 18,998 +0.07(+1.99%)
Sep 26, 2018 3.750 3.750 3.630 3.647 4,094 -0.16(-4.27%)
Sep 25, 2018 3.810 3.810 3.810 3.810 555 -0.02(-0.59%)
Sep 24, 2018 3.870 3.870 3.820 3.833 1,172 -0.02(-0.39%)
Sep 21, 2018 3.875 3.875 3.848 3.848 2,300 -0.01(-0.32%)
Sep 20, 2018 3.828 3.910 3.828 3.860 7,537 -0.03(-0.77%)
Sep 19, 2018 3.950 3.950 3.880 3.890 1,817 -0.02(-0.45%)
Sep 18, 2018 3.908 3.908 3.908 3.908 1,015 +0.01(+0.26%)
Sep 17, 2018 3.925 3.969 3.881 3.897 1,731 +0.02(+0.45%)
Sep 13, 2018 3.880 3.880 3.880 0 +0.03(+0.78%)
Sep 12, 2018 3.900 3.900 3.850 3.850 3,347 -0.11(-2.78%)
Sep 11, 2018 3.910 3.960 3.910 3.960 2,081 -0.08(-1.98%)
Sep 10, 2018 3.990 4.040 3.940 4.040 3,773 +0.12(+3.06%)
Sep 07, 2018 3.942 3.965 3.915 3.920 1,400 +0.03(+0.77%)
Sep 06, 2018 3.870 3.987 3.870 3.890 5,064 +0.00(+0.00%)
Sep 05, 2018 4.000 4.000 3.890 3.890 1,133 +0.00(+0.00%)
Sep 04, 2018 3.890 4.000 3.890 3.890 5,543 -0.07(-1.77%)
Aug 31, 2018 3.960 3.960 3.960 0 -0.00(-0.13%)
Aug 30, 2018 3.990 3.990 3.940 3.965 10,710 +0.01(+0.38%)
Aug 29, 2018 3.960 3.960 3.950 3.950 4,538 +0.02(+0.51%)
Aug 28, 2018 3.970 4.000 3.930 3.930 3,600 -0.07(-1.75%)
Aug 27, 2018 4.000 4.000 4.000 4.000 1,655 +0.00(+0.00%)
Aug 24, 2018 4.000 4.000 4.000 4.000 900 +0.09(+2.30%)
Aug 23, 2018 4.008 4.018 3.910 3.910 9,696 -0.08(-2.01%)
Aug 22, 2018 4.050 4.050 3.930 3.990 3,918 -0.13(-3.16%)
Aug 21, 2018 4.120 4.120 4.120 4.120 358 +0.10(+2.49%)
Aug 20, 2018 4.108 4.108 4.020 4.020 1,306 -0.09(-2.19%)
Aug 17, 2018 4.110 4.110 4.110 4 +0.00(+0.00%)
Aug 16, 2018 4.150 4.180 4.110 4.110 1,599 -0.16(-3.75%)
Aug 15, 2018 4.310 4.310 4.270 4.270 5,085 -0.08(-1.84%)
Aug 14, 2018 4.350 4.350 4.350 4.350 754 +0.02(+0.58%)
Aug 13, 2018 4.336 4.355 4.300 4.325 3,087 -0.05(-1.26%)
Aug 09, 2018 4.380 4.380 4.380 0 -0.00(-0.06%)
Aug 08, 2018 4.370 4.383 4.360 4.383 1,947 -0.11(-2.39%)
Aug 07, 2018 4.463 4.490 4.463 4.490 1,610 +0.10(+2.28%)
Aug 06, 2018 4.380 4.410 4.360 4.390 2,296 +0.16(+3.78%)
Aug 03, 2018 4.173 4.230 4.173 4.230 3,000 +0.27(+6.82%)
Aug 02, 2018 3.975 4.008 3.960 3.960 4,089 +0.02(+0.64%)
Aug 01, 2018 3.945 3.970 3.930 3.935 1,818 -0.02(-0.51%)
Jul 31, 2018 4.000 4.000 3.955 3.955 799 -0.11(-2.71%)
Jul 30, 2018 4.090 4.090 4.030 4.065 7,598 -0.05(-1.33%)
Jul 27, 2018 4.129 4.180 4.090 4.120 14,400 +0.06(+1.48%)
Jul 26, 2018 4.160 4.160 4.060 4.060 2,937 -0.10(-2.40%)
Jul 25, 2018 4.162 4.162 4.090 4.160 3,983 -0.09(-2.06%)
Jul 24, 2018 4.260 4.260 4.245 4.247 1,911 -0.00(-0.08%)
Jul 23, 2018 4.380 4.380 4.247 4.251 21,900 -0.03(-0.68%)
Jul 20, 2018 4.300 4.300 4.270 4.280 17,161 +0.03(+0.71%)
Jul 19, 2018 4.250 4.253 4.250 4.250 746 +0.02(+0.47%)
Jul 18, 2018 4.255 4.265 4.230 4.230 2,457 -0.02(-0.47%)
Jul 17, 2018 4.190 4.250 4.190 4.250 673 +0.15(+3.66%)
Jul 16, 2018 4.140 4.140 4.098 4.100 1,540 +0.00(+0.02%)
Jul 13, 2018 4.105 4.105 4.085 4.099 535 +0.07(+1.71%)
Jul 12, 2018 4.082 4.082 4.030 4.030 1,221 -0.03(-0.74%)
Jul 11, 2018 4.100 4.100 4.030 4.060 3,041 +0.00(+0.12%)
Jul 10, 2018 4.020 4.070 4.020 4.055 1,770 -0.04(-0.86%)
Jul 09, 2018 4.105 4.105 4.090 4.090 470 +0.01(+0.25%)
Jul 06, 2018 4.090 4.100 4.040 4.080 12,516 -0.05(-1.21%)
Jul 05, 2018 4.115 4.140 4.115 4.130 2,169 +0.05(+1.23%)
Jul 03, 2018 4.080 4.080 4.080 0 -0.12(-2.86%)
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.