Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.600	3.600	3.450	3.530	14,057	+0.10(+2.92%)
May 30, 2024	3.360	3.469	3.360	3.430	3,933	+0.12(+3.63%)
May 29, 2024	3.480	3.480	3.310	3.310	12,303	-0.19(-5.41%)
May 28, 2024	3.500	3.600	3.480	3.499	13,124	-0.00(-0.02%)
May 24, 2024	3.650	3.650	3.500	3.500	5,131	-0.06(-1.82%)
May 23, 2024	3.690	3.690	3.500	3.565	2,860	+0.02(+0.42%)
May 22, 2024	3.690	3.690	3.510	3.550	4,551	-0.18(-4.83%)
May 21, 2024	3.760	3.760	3.620	3.730	13,597	+0.05(+1.36%)
May 20, 2024	3.780	3.780	3.610	3.680	2,343	+0.08(+2.22%)
May 17, 2024	3.900	3.900	3.500	3.600	4,486	-0.13(-3.61%)
May 16, 2024	3.810	3.848	3.570	3.735	2,472	+0.00(+0.08%)
May 15, 2024	3.730	3.740	3.650	3.732	7,460	-0.06(-1.66%)
May 14, 2024	3.740	3.830	3.740	3.795	8,529	+0.14(+3.80%)
May 13, 2024	3.610	3.690	3.580	3.656	8,007	+0.16(+4.46%)
May 10, 2024	3.430	3.540	3.430	3.500	14,068	+0.16(+4.79%)
May 09, 2024	3.430	3.430	3.290	3.340	3,076	+0.04(+1.21%)
May 08, 2024	3.430	3.430	3.300	3.300	909	-0.02(-0.60%)
May 07, 2024	3.429	3.429	3.320	3.320	1,904	-0.07(-2.06%)
May 06, 2024	3.270	3.430	3.270	3.390	4,609	-0.01(-0.29%)
May 03, 2024	3.430	3.430	3.346	3.400	9,727	+0.05(+1.55%)
May 02, 2024	3.310	3.410	3.300	3.348	8,598	+0.06(+1.76%)
May 01, 2024	3.310	3.310	3.270	3.290	1,169	+0.04(+1.23%)
Apr 30, 2024	3.260	3.260	3.250	3.250	1,353	+0.02(+0.62%)
Apr 29, 2024	3.270	3.285	3.230	3.230	2,433	+0.02(+0.62%)
Apr 26, 2024	3.235	3.235	3.210	3.210	4,990	-0.03(-0.93%)
Apr 25, 2024	3.180	3.240	3.180	3.240	2,372	-0.03(-0.92%)
Apr 24, 2024	3.310	3.310	3.240	3.270	1,430	+0.08(+2.51%)
Apr 23, 2024	3.170	3.260	3.170	3.190	2,232	-0.05(-1.54%)
Apr 22, 2024	3.270	3.350	3.130	3.240	3,847	+0.08(+2.53%)
Apr 19, 2024	3.210	3.210	3.160	3.160	586	-0.04(-1.25%)
Apr 18, 2024	3.200	3.233	3.190	3.200	24,024	+0.02(+0.63%)
Apr 17, 2024	3.200	3.200	3.150	3.180	1,335	+0.02(+0.63%)
Apr 16, 2024	3.170	3.235	3.150	3.160	60,263	-0.01(-0.32%)
Apr 15, 2024	3.200	3.225	3.170	3.170	3,559	-0.08(-2.61%)
Apr 12, 2024	3.310	3.320	3.230	3.255	16,889	+0.04(+1.40%)
Apr 11, 2024	3.220	3.255	3.190	3.210	2,357	-0.01(-0.31%)
Apr 10, 2024	3.210	3.280	3.210	3.220	11,120	-0.06(-1.83%)
Apr 09, 2024	3.375	3.375	3.260	3.280	2,371	+0.02(+0.61%)
Apr 08, 2024	3.300	3.300	3.235	3.260	4,147	+0.09(+2.84%)
Apr 05, 2024	3.200	3.230	3.170	3.170	10,694	-0.05(-1.55%)
Apr 04, 2024	3.200	3.330	3.200	3.220	7,202	-0.11(-3.30%)
Apr 03, 2024	3.200	3.330	3.170	3.330	190,969	+0.17(+5.38%)
Apr 02, 2024	3.440	3.440	3.160	3.160	2,280	-0.20(-5.95%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices