Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sega Sammy Hld ADR (OP: SGAMY )

3.870 +0.030 (+0.78%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2024 3.650 3.690 3.560 3.660 9,858 -0.03(-0.81%)
Jun 28, 2024 3.690 323 +0.05(+1.37%)
Jun 27, 2024 3.750 3.750 3.621 3.640 1,191 +0.03(+0.83%)
Jun 26, 2024 3.610 3.610 3.610 3.610 457 -0.14(-3.73%)
Jun 25, 2024 3.620 3.790 3.620 3.750 3,389 +0.15(+4.17%)
Jun 24, 2024 3.700 3.700 3.600 3.600 1,385 +0.03(+0.84%)
Jun 21, 2024 3.600 3.710 3.520 3.570 3,883 -0.17(-4.55%)
Jun 20, 2024 3.600 3.740 3.600 3.740 1,347 -0.02(-0.53%)
Jun 18, 2024 3.820 3.820 3.700 3.760 2,689 +0.12(+3.30%)
Jun 17, 2024 3.640 3.790 3.640 3.640 2,857 -0.07(-1.89%)
Jun 14, 2024 3.880 3.880 3.690 3.710 15,718 +0.11(+3.04%)
Jun 13, 2024 3.600 3.660 3.600 3.601 1,725 -0.06(-1.62%)
Jun 12, 2024 3.700 3.700 3.660 3.660 2,502 -0.00(-0.04%)
Jun 11, 2024 3.690 3.690 3.621 3.662 1,084 -0.02(-0.50%)
Jun 10, 2024 3.676 3.680 3.640 3.680 4,340 -0.02(-0.54%)
Jun 07, 2024 3.670 3.700 3.651 3.700 2,512 +0.01(+0.30%)
Jun 06, 2024 3.750 3.800 3.591 3.689 3,214 +0.14(+3.92%)
Jun 05, 2024 3.750 3.750 3.540 3.550 5,791 -0.03(-0.70%)
Jun 04, 2024 3.700 3.700 3.502 3.575 1,116 +0.02(+0.42%)
Jun 03, 2024 3.400 3.610 3.400 3.560 1,067 +0.03(+0.85%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.