Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

4.970 +0.110 (+2.26%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.830 5.010 4.830 4.970 5,502 +0.11(+2.26%)
Sep 30, 2024 5.220 5.220 4.820 4.860 2,091 -0.12(-2.41%)
Sep 27, 2024 4.820 5.030 4.820 4.980 3,075 -0.18(-3.49%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.