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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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 31, 2020 3.420 3.420 3.342 3.410 61,600 +0.00(+0.00%)
Jan 30, 2020 3.450 3.450 3.370 3.410 2,161 -0.08(-2.29%)
Jan 29, 2020 3.485 3.490 3.485 3.490 2,729 -0.01(-0.29%)
Jan 28, 2020 3.458 3.500 3.420 3.500 2,392 -0.01(-0.28%)
Jan 27, 2020 3.510 3.510 3.510 3.510 199 -0.06(-1.54%)
Jan 24, 2020 3.565 3.565 3.565 3.565 200 +0.09(+2.74%)
Jan 23, 2020 3.470 3.487 3.470 3.470 15,920 -0.12(-3.34%)
Jan 22, 2020 3.590 3.590 3.590 3.590 1,122 -0.03(-0.83%)
Jan 21, 2020 3.620 3.620 3.620 308 +0.00(+0.00%)
Jan 17, 2020 3.620 3.620 3.620 24 +0.00(+0.00%)
Jan 16, 2020 3.620 3.620 3.620 3.620 997 -0.02(-0.55%)
Jan 15, 2020 3.640 3.640 3.640 3.640 1,215 +0.08(+2.18%)
Jan 14, 2020 3.573 3.615 3.560 3.562 5,414 -0.04(-1.04%)
Jan 13, 2020 3.600 3.627 3.595 3.600 7,844 -0.01(-0.28%)
Jan 10, 2020 3.520 3.720 3.520 3.610 2,700 -0.03(-0.82%)
Jan 09, 2020 3.700 3.700 3.640 3.640 1,854 -0.07(-1.82%)
Jan 08, 2020 3.557 3.708 3.540 3.708 1,782 +0.04(+1.02%)
Jan 07, 2020 3.650 3.670 3.650 3.670 6,623 +0.04(+1.10%)
Jan 06, 2020 3.625 3.630 3.625 3.630 2,358 +0.03(+0.90%)
Jan 03, 2020 3.598 3.598 3.598 3.598 600 -0.04(-1.17%)
Jan 02, 2020 3.687 3.697 3.640 3.640 4,783 +0.03(+0.83%)
Dec 31, 2019 3.610 3.610 3.610 52 +0.00(+0.00%)
Dec 30, 2019 3.530 3.610 3.530 3.610 927 +0.05(+1.40%)
Dec 27, 2019 3.650 3.660 3.560 3.560 1,600 -0.14(-3.78%)
Dec 26, 2019 3.700 3.700 3.700 3.700 874 +0.04(+1.09%)
Dec 24, 2019 3.575 3.660 3.520 3.660 9,000 +0.15(+4.27%)
Dec 23, 2019 3.630 3.630 3.510 3.510 2,350 -0.19(-5.01%)
Dec 20, 2019 3.630 3.716 3.630 3.695 4,800 -0.01(-0.14%)
Dec 19, 2019 3.720 3.755 3.627 3.700 1,839 +0.01(+0.27%)
Dec 18, 2019 3.690 3.690 3.609 3.690 3,393 +0.03(+0.82%)
Dec 17, 2019 3.570 3.660 3.570 3.660 675 +0.02(+0.41%)
Dec 16, 2019 3.632 3.645 3.631 3.645 2,591 -0.01(-0.25%)
Dec 13, 2019 3.663 3.762 3.654 3.654 3,400 -0.07(-1.91%)
Dec 12, 2019 3.810 3.810 3.680 3.725 4,425 +0.09(+2.48%)
Dec 11, 2019 3.600 3.650 3.600 3.635 3,448 +0.03(+0.97%)
Dec 10, 2019 3.665 3.675 3.600 3.600 5,496 -0.02(-0.41%)
Dec 09, 2019 3.670 3.670 3.583 3.615 2,341 -0.03(-0.96%)
Dec 06, 2019 3.650 3.650 3.650 3.650 700 +0.04(+1.11%)
Dec 05, 2019 3.610 3.655 3.570 3.610 3,558 +0.01(+0.28%)
Dec 04, 2019 3.687 3.700 3.600 3.600 2,303 +0.02(+0.56%)
Dec 03, 2019 3.525 3.580 3.525 3.580 101,283 +0.04(+1.13%)
Dec 02, 2019 3.550 3.660 3.530 3.540 2,644 +0.02(+0.63%)
Nov 29, 2019 3.590 3.590 3.518 3.518 2,200 +0.01(+0.23%)
Nov 27, 2019 3.510 3.510 3.510 3 +0.00(+0.00%)
Nov 26, 2019 3.585 3.585 3.510 3.510 4,671 -0.02(-0.64%)
Nov 25, 2019 3.533 3.533 3.533 3.533 207 -0.04(-1.05%)
Nov 22, 2019 3.625 3.625 3.570 3.570 1,800 -0.13(-3.51%)
Nov 21, 2019 3.560 3.700 3.560 3.700 1,369 +0.12(+3.35%)
Nov 20, 2019 3.560 3.650 3.560 3.580 4,880 -0.01(-0.28%)
Nov 19, 2019 3.590 3.590 3.590 3.590 1,408 -0.02(-0.66%)
Nov 18, 2019 3.614 3.614 3.614 3.614 319 -0.02(-0.44%)
Nov 15, 2019 3.655 3.660 3.580 3.630 3,900 +0.03(+0.76%)
Nov 14, 2019 3.700 3.735 3.603 3.603 849 -0.05(-1.30%)
Nov 13, 2019 3.705 3.705 3.650 3.650 1,227 -0.10(-2.67%)
Nov 12, 2019 3.770 3.770 3.750 3.750 1,314 +0.05(+1.43%)
Nov 11, 2019 3.697 3.697 3.697 3.697 1,090 -0.01(-0.28%)
Nov 08, 2019 3.660 3.850 3.660 3.708 1,600 -0.13(-3.45%)
Nov 07, 2019 3.845 3.845 3.840 3.840 1,350 +0.18(+4.92%)
Nov 06, 2019 3.660 3.660 3.660 3.660 142 -0.12(-3.17%)
Nov 05, 2019 3.910 3.910 3.780 3.780 1,680 -0.13(-3.32%)
Nov 04, 2019 3.830 3.915 3.830 3.910 8,647 +0.00(+0.00%)
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.