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 31, 2020 2.900 2.900 2.780 2.780 3,600 -0.10(-3.47%)
Jul 30, 2020 2.872 2.880 2.870 2.880 2,850 -0.13(-4.32%)
Jul 29, 2020 2.910 3.010 2.910 3.010 2,284 -0.03(-0.82%)
Jul 28, 2020 3.005 3.035 3.005 3.035 1,552 +0.01(+0.17%)
Jul 27, 2020 3.030 3.045 3.030 3.030 2,393 +0.04(+1.34%)
Jul 24, 2020 2.990 2.990 2.987 2.990 2,500 +0.00(+0.00%)
Jul 23, 2020 2.990 2.990 2.990 2.990 447 -0.00(-0.13%)
Jul 22, 2020 2.970 2.994 2.970 2.994 1,552 +0.04(+1.42%)
Jul 21, 2020 2.976 2.976 2.952 2.952 1,557 -0.04(-1.27%)
Jul 20, 2020 2.959 2.990 2.959 2.990 2,352 +0.01(+0.30%)
Jul 17, 2020 2.927 2.981 2.927 2.981 4,100 +0.05(+1.65%)
Jul 16, 2020 2.959 2.959 2.933 2.933 2,661 -0.03(-0.93%)
Jul 15, 2020 2.920 2.960 2.920 2.960 2,562 +0.01(+0.34%)
Jul 14, 2020 2.970 2.980 2.920 2.950 2,353 -0.02(-0.67%)
Jul 10, 2020 2.970 2.970 2.970 0 -0.02(-0.83%)
Jul 09, 2020 2.990 2.995 2.990 2.995 1,230 +0.01(+0.34%)
Jul 08, 2020 2.985 3.020 2.966 2.985 9,276 +0.02(+0.84%)
Jul 07, 2020 2.970 2.970 2.960 2.960 1,250 -0.05(-1.66%)
Jul 06, 2020 2.995 3.010 2.990 3.010 10,359 +0.01(+0.33%)
Jul 02, 2020 3.002 3.038 2.985 3.000 2,700 +0.02(+0.84%)
Jul 01, 2020 2.950 2.975 2.950 2.975 977 +0.02(+0.76%)
Jun 30, 2020 2.975 2.975 2.950 2.953 2,669 -0.06(-1.91%)
Jun 29, 2020 3.024 3.024 3.000 3.010 4,134 +0.04(+1.35%)
Jun 26, 2020 2.970 2.970 2.970 2.970 300 -0.01(-0.34%)
Jun 25, 2020 2.965 2.990 2.950 2.980 32,572 +0.02(+0.68%)
Jun 24, 2020 2.950 2.960 2.950 2.960 40,597 -0.10(-3.27%)
Jun 23, 2020 3.030 3.060 3.030 3.060 2,879 -0.01(-0.33%)
Jun 22, 2020 3.060 3.120 2.990 3.070 4,168 +0.11(+3.72%)
Jun 19, 2020 3.180 3.180 2.960 2.960 3,400 -0.06(-1.99%)
Jun 18, 2020 3.090 3.090 3.020 3.020 706 -0.12(-3.82%)
Jun 17, 2020 3.090 3.150 3.090 3.140 2,013 +0.08(+2.61%)
Jun 16, 2020 3.240 3.240 3.060 3.060 3,506 -0.05(-1.61%)
Jun 15, 2020 3.140 3.140 3.090 3.110 5,149 +0.01(+0.32%)
Jun 12, 2020 3.100 3.140 3.060 3.100 1,900 -0.02(-0.64%)
Jun 11, 2020 3.145 3.145 3.070 3.120 34,055 -0.06(-1.89%)
Jun 10, 2020 3.180 3.180 3.180 3.180 1,777 -0.04(-1.24%)
Jun 09, 2020 3.200 3.220 3.200 3.220 510 +0.03(+0.94%)
Jun 08, 2020 3.195 3.195 3.145 3.190 2,887 +0.00(+0.00%)
Jun 05, 2020 3.185 3.190 3.100 3.190 2,900 +0.02(+0.63%)
Jun 04, 2020 3.180 3.180 3.134 3.170 1,737 -0.14(-4.23%)
Jun 03, 2020 3.290 3.310 3.270 3.310 7,038 -0.06(-1.78%)
Jun 02, 2020 3.305 3.370 3.305 3.370 3,352 +0.16(+4.98%)
Jun 01, 2020 3.200 3.230 3.200 3.210 3,187 -0.03(-0.93%)
May 29, 2020 3.210 3.240 3.140 3.240 70,700 -0.04(-1.22%)
May 28, 2020 3.245 3.280 3.220 3.280 858 +0.07(+2.26%)
May 27, 2020 3.200 3.220 3.195 3.208 1,610 +0.09(+2.80%)
May 26, 2020 3.220 3.250 3.120 3.120 462 -0.10(-3.11%)
May 22, 2020 3.150 3.220 3.150 3.220 1,100 +0.06(+1.90%)
May 21, 2020 3.245 3.245 3.160 3.160 2,089 +0.00(+0.00%)
May 20, 2020 3.151 3.175 3.145 3.160 10,770 +0.01(+0.32%)
May 19, 2020 3.160 3.197 3.150 3.150 3,009 -0.14(-4.26%)
May 18, 2020 3.230 3.300 3.230 3.290 3,923 +0.13(+4.24%)
May 15, 2020 3.140 3.156 3.112 3.156 2,200 -0.02(-0.59%)
May 14, 2020 3.150 3.175 3.150 3.175 2,220 -0.01(-0.16%)
May 13, 2020 3.200 3.215 3.180 3.180 8,268 -0.07(-2.15%)
May 12, 2020 3.160 3.275 3.160 3.250 5,384 +0.17(+5.52%)
May 11, 2020 3.143 3.161 3.080 3.080 1,459 -0.07(-2.22%)
May 08, 2020 3.090 3.150 3.045 3.150 4,400 +0.14(+4.79%)
May 07, 2020 2.995 3.050 2.995 3.006 12,938 +0.07(+2.24%)
May 06, 2020 2.940 2.940 2.940 2.940 267 -0.08(-2.65%)
May 05, 2020 2.992 3.080 2.985 3.020 1,129 +0.10(+3.25%)
May 04, 2020 2.850 3.040 2.850 2.925 4,271 -0.08(-2.50%)
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.