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 )

5.160 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 26, 2024 4.920 5.160 4.920 5.160 1,876 +0.04(+0.78%)
Sep 25, 2024 4.870 5.120 4.870 5.120 2,028 +0.11(+2.20%)
Sep 24, 2024 5.100 5.100 5.010 5.010 1,138 -0.08(-1.57%)
Sep 23, 2024 4.830 5.090 4.830 5.090 1,154 +0.09(+1.78%)
Sep 20, 2024 4.980 5.050 4.960 5.001 4,139 -0.15(-2.89%)
Sep 19, 2024 5.310 5.360 5.008 5.150 4,817 -0.01(-0.19%)
Sep 18, 2024 5.160 5.160 5.130 5.160 3,440 +0.09(+1.88%)
Sep 17, 2024 5.100 5.100 5.000 5.065 1,385 +0.12(+2.40%)
Sep 16, 2024 5.060 5.060 4.792 4.947 3,437 -0.03(-0.67%)
Sep 13, 2024 4.980 5.160 4.970 4.980 15,817 -0.01(-0.20%)
Sep 12, 2024 4.945 4.999 4.920 4.990 1,653 +0.08(+1.63%)
Sep 11, 2024 4.930 4.930 4.900 4.910 1,452 -0.02(-0.41%)
Sep 10, 2024 4.980 5.000 4.900 4.930 3,728 +0.06(+1.34%)
Sep 09, 2024 4.880 4.980 4.796 4.865 12,248 +0.19(+3.95%)
Sep 06, 2024 4.760 4.800 4.680 4.680 9,681 -0.06(-1.27%)
Sep 05, 2024 4.610 4.760 4.610 4.740 79,211 +0.44(+10.10%)
Sep 03, 2024 4.305 267 +0.00(+0.00%)
Aug 30, 2024 4.315 4.315 4.305 4.305 1,265 +0.05(+1.29%)
Aug 29, 2024 4.240 4.340 4.240 4.250 7,448 -0.02(-0.47%)
Aug 28, 2024 4.440 4.440 4.270 4.270 1,474 +0.04(+0.95%)
Aug 27, 2024 4.467 4.467 4.230 4.230 1,864 -0.15(-3.42%)
Aug 26, 2024 4.200 4.440 4.180 4.380 2,496 +0.15(+3.55%)
Aug 23, 2024 4.200 4.230 4.190 4.230 9,422 +0.10(+2.42%)
Aug 22, 2024 4.200 4.200 4.130 4.130 11,258 +0.17(+4.29%)
Aug 21, 2024 3.960 3.960 3.960 3.960 308 +0.01(+0.25%)
Aug 20, 2024 4.200 4.200 3.950 3.950 3,738 -0.05(-1.37%)
Aug 19, 2024 4.010 4.010 3.990 4.005 9,354 +0.08(+2.17%)
Aug 16, 2024 3.915 3.950 3.890 3.920 5,261 +0.07(+1.82%)
Aug 15, 2024 3.850 3.860 3.840 3.850 2,552 +0.02(+0.65%)
Aug 14, 2024 3.890 3.890 3.810 3.825 2,418 +0.03(+0.66%)
Aug 13, 2024 3.800 3.800 3.800 3.800 890 -0.01(-0.13%)
Aug 12, 2024 3.805 3.870 3.740 3.805 2,213 -0.08(-2.15%)
Aug 09, 2024 3.890 3.890 3.889 3.889 524 +0.05(+1.27%)
Aug 08, 2024 3.840 3.840 3.840 3.840 731 -0.05(-1.29%)
Aug 07, 2024 3.990 3.990 3.890 3.890 13,510 +0.30(+8.36%)
Aug 06, 2024 3.590 3.590 3.590 3.590 1,340 +0.15(+4.36%)
Aug 05, 2024 3.260 3.440 3.250 3.440 21,719 -0.16(-4.39%)
Aug 02, 2024 3.630 3.780 3.550 3.598 15,193 -0.19(-5.06%)
Aug 01, 2024 4.020 4.020 3.759 3.790 2,472 -0.20(-4.90%)
Jul 31, 2024 3.990 3.995 3.985 3.985 4,175 +0.08(+2.18%)
Jul 30, 2024 4.020 4.020 3.900 3.900 2,033 -0.01(-0.26%)
Jul 29, 2024 3.800 3.930 3.800 3.910 4,095 -0.04(-1.01%)
Jul 26, 2024 4.070 4.070 3.846 3.950 3,369 +0.02(+0.51%)
Jul 25, 2024 3.936 4.100 3.930 3.930 2,030 +0.02(+0.51%)
Jul 24, 2024 3.910 3.970 3.910 3.910 4,665 +0.10(+2.62%)
Jul 22, 2024 3.810 387 -0.06(-1.55%)
Jul 19, 2024 3.880 3.880 3.790 3.870 2,275 +0.03(+0.78%)
Jul 18, 2024 3.880 3.880 3.840 3.840 58,406 +0.01(+0.26%)
Jul 17, 2024 3.900 3.910 3.830 3.830 85,220 -0.01(-0.31%)
Jul 16, 2024 3.960 3.960 3.810 3.842 2,639 -0.12(-2.98%)
Jul 15, 2024 3.880 3.990 3.880 3.960 139,871 +0.07(+1.80%)
Jul 12, 2024 3.880 3.960 3.880 3.890 34,143 +0.00(+0.00%)
Jul 11, 2024 3.890 3.890 3.802 3.890 6,174 +0.00(+0.00%)
Jul 10, 2024 3.810 3.890 3.810 3.890 4,003 +0.09(+2.37%)
Jul 09, 2024 3.800 3.800 3.800 3.800 1,457 -0.02(-0.52%)
Jul 08, 2024 3.780 3.820 3.780 3.820 3,712 +0.00(+0.00%)
Jul 05, 2024 3.750 3.880 3.710 3.820 8,011 +0.09(+2.41%)
Jul 03, 2024 3.750 3.750 3.730 3.730 3,526 +0.07(+1.91%)
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.