Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
Jan 29, 2010 2.890 2.900 2.760 2.870 212,723 -0.07(-2.38%)
Jan 28, 2010 2.920 2.960 2.900 2.940 260,018 +0.03(+1.03%)
Jan 27, 2010 2.930 2.960 2.910 2.910 113,965 -0.09(-3.00%)
Jan 26, 2010 2.980 3.000 2.960 3.000 68,291 -0.02(-0.66%)
Jan 25, 2010 2.990 3.040 2.990 3.020 96,427 +0.00(+0.00%)
Jan 22, 2010 3.000 3.020 2.960 3.020 96,510 -0.04(-1.31%)
Jan 21, 2010 3.030 3.060 3.000 3.060 74,755 +0.00(+0.00%)
Jan 20, 2010 3.070 3.120 3.020 3.060 129,320 -0.11(-3.47%)
Jan 19, 2010 3.090 3.170 3.090 3.170 47,979 +0.00(+0.00%)
Jan 15, 2010 3.170 3.170 3.170 0 +0.02(+0.63%)
Jan 14, 2010 3.100 3.150 3.100 3.150 62,781 +0.00(+0.00%)
Jan 13, 2010 3.080 3.150 3.080 3.150 108,088 +0.02(+0.64%)
Jan 12, 2010 3.120 3.150 3.080 3.130 154,724 +0.00(+0.00%)
Jan 11, 2010 3.090 3.180 3.090 3.130 91,115 +0.00(+0.00%)
Jan 08, 2010 3.030 3.130 3.030 3.130 102,181 +0.04(+1.29%)
Jan 07, 2010 3.060 3.110 3.030 3.090 107,561 +0.01(+0.32%)
Jan 06, 2010 3.060 3.120 3.060 3.080 82,308 +0.01(+0.33%)
Jan 05, 2010 3.080 3.090 3.050 3.070 131,404 -0.02(-0.65%)
Jan 04, 2010 3.030 3.140 3.030 3.090 113,832 +0.04(+1.31%)
Dec 31, 2009 3.050 3.050 3.050 0 -0.02(-0.65%)
Dec 30, 2009 3.010 3.090 3.010 3.070 134,398 -0.03(-0.97%)
Dec 29, 2009 3.030 3.120 3.030 3.100 101,606 +0.03(+0.98%)
Dec 28, 2009 3.050 3.110 3.050 3.070 155,940 -0.03(-0.97%)
Dec 24, 2009 3.080 3.100 3.080 3.100 50,158 +0.03(+0.98%)
Dec 23, 2009 3.060 3.100 3.060 3.070 104,753 +0.00(+0.00%)
Dec 22, 2009 3.080 3.090 3.070 3.070 132,263 -0.04(-1.29%)
Dec 21, 2009 3.120 3.150 3.080 3.110 122,767 -0.04(-1.27%)
Dec 18, 2009 3.210 3.210 3.120 3.150 111,535 -0.07(-2.17%)
Dec 17, 2009 3.160 3.230 3.150 3.220 159,201 +0.01(+0.31%)
Dec 16, 2009 3.200 3.230 3.180 3.210 129,690 +0.01(+0.31%)
Dec 15, 2009 3.160 3.210 3.160 3.200 87,419 -0.02(-0.62%)
Dec 14, 2009 3.200 3.230 3.200 3.220 99,330 +0.01(+0.31%)
Dec 11, 2009 3.140 3.210 3.140 3.210 45,312 -0.01(-0.31%)
Dec 10, 2009 3.230 3.230 3.150 3.220 62,014 -0.04(-1.23%)
Dec 09, 2009 3.160 3.310 3.160 3.260 94,386 +0.13(+4.15%)
Dec 08, 2009 3.070 3.150 3.070 3.130 132,635 -0.02(-0.63%)
Dec 07, 2009 3.130 3.170 3.110 3.150 107,619 -0.03(-0.94%)
Dec 04, 2009 3.160 3.250 3.130 3.180 65,763 -0.05(-1.55%)
Dec 03, 2009 3.230 3.300 3.200 3.230 67,839 +0.00(+0.00%)
Dec 02, 2009 3.230 3.260 3.230 3.230 43,499 -0.01(-0.31%)
Dec 01, 2009 3.220 3.340 3.190 3.240 70,627 +0.04(+1.25%)
Nov 30, 2009 3.100 3.230 3.100 3.200 102,304 +0.11(+3.56%)
Nov 27, 2009 3.050 3.130 3.050 3.090 27,282 -0.01(-0.32%)
Nov 25, 2009 3.090 3.130 3.040 3.100 89,248 +0.02(+0.65%)
Nov 24, 2009 3.070 3.140 3.040 3.080 110,423 -0.05(-1.60%)
Nov 23, 2009 3.100 3.150 3.070 3.130 85,266 +0.03(+0.97%)
Nov 20, 2009 3.050 3.130 3.040 3.100 100,940 +0.02(+0.65%)
Nov 19, 2009 3.100 3.180 3.050 3.080 43,302 +0.01(+0.33%)
Nov 18, 2009 3.090 3.090 3.040 3.070 64,342 -0.02(-0.65%)
Nov 17, 2009 3.090 3.120 3.090 3.090 39,107 -0.05(-1.59%)
Nov 16, 2009 3.120 3.170 3.000 3.140 65,879 +0.03(+0.96%)
Nov 13, 2009 3.100 3.180 3.100 3.110 85,461 -0.01(-0.32%)
Nov 12, 2009 3.190 3.230 3.120 3.120 48,891 -0.09(-2.80%)
Nov 11, 2009 3.210 3.280 3.200 3.210 206,050 -0.10(-3.02%)
Nov 10, 2009 3.260 3.320 3.260 3.310 88,056 +0.00(+0.00%)
Nov 09, 2009 3.210 3.340 3.210 3.310 193,481 -0.01(-0.30%)
Nov 06, 2009 3.200 3.330 3.200 3.320 54,444 -0.07(-2.06%)
Nov 05, 2009 3.350 3.500 3.350 3.390 62,622 -0.02(-0.59%)
Nov 04, 2009 3.340 3.530 3.340 3.410 67,317 -0.08(-2.29%)
Nov 03, 2009 3.410 3.490 3.400 3.490 105,867 +0.06(+1.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.