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 -0.025 (-0.70%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 5, 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, 2021 3.970 4.100 3.910 3.970 62,200 -0.10(-2.58%)
Jan 28, 2021 3.978 4.075 3.900 4.075 3,937 -0.02(-0.49%)
Jan 27, 2021 4.145 4.145 4.020 4.095 51,132 -0.02(-0.36%)
Jan 26, 2021 4.035 4.110 4.035 4.110 18,143 +0.01(+0.24%)
Jan 25, 2021 4.100 4.100 4.060 4.100 1,980 +0.03(+0.80%)
Jan 22, 2021 4.067 4.067 4.067 4.067 200 +0.01(+0.31%)
Jan 21, 2021 4.080 4.080 4.055 4.055 700 +0.03(+0.75%)
Jan 20, 2021 4.130 4.130 3.950 4.025 1,915 -0.03(-0.86%)
Jan 19, 2021 4.010 4.080 4.010 4.060 1,527 +0.18(+4.64%)
Jan 15, 2021 4.010 4.010 3.880 3.880 3,200 -0.19(-4.62%)
Jan 14, 2021 4.000 4.120 4.000 4.068 8,902 +0.15(+3.91%)
Jan 13, 2021 3.955 3.955 3.915 3.915 297 +0.06(+1.42%)
Jan 12, 2021 3.920 3.920 3.860 3.860 1,789 +0.04(+1.10%)
Jan 11, 2021 3.800 3.818 3.790 3.818 938 -0.06(-1.60%)
Jan 08, 2021 3.860 3.890 3.810 3.880 19,200 +0.08(+2.24%)
Jan 07, 2021 3.730 3.850 3.730 3.795 72,471 -0.17(-4.29%)
Jan 06, 2021 3.965 3.965 3.965 162 +0.00(+0.00%)
Jan 05, 2021 3.980 3.980 3.965 3.965 2,824 +0.06(+1.67%)
Jan 04, 2021 3.846 4.045 3.846 3.900 2,236 -0.06(-1.52%)
Dec 31, 2020 3.960 3.960 3.960 1,218 +0.08(+2.06%)
Dec 30, 2020 3.895 3.895 3.832 3.880 1,218 -0.03(-0.77%)
Dec 29, 2020 3.945 3.950 3.910 3.910 2,589 +0.01(+0.26%)
Dec 28, 2020 3.900 3.900 3.900 3.900 516 +0.02(+0.52%)
Dec 24, 2020 3.880 3.880 3.880 40 +0.00(+0.00%)
Dec 23, 2020 4.006 4.040 3.880 3.880 1,369 -0.06(-1.52%)
Dec 22, 2020 3.830 3.940 3.820 3.940 2,369 +0.11(+2.87%)
Dec 21, 2020 3.825 3.830 3.825 3.830 1,508 -0.07(-1.79%)
Dec 18, 2020 3.970 3.970 3.875 3.900 3,900 -0.03(-0.79%)
Dec 17, 2020 3.913 3.931 3.870 3.931 2,114 +0.23(+6.24%)
Dec 16, 2020 3.700 3.700 3.700 3.700 23,141 -0.01(-0.27%)
Dec 15, 2020 3.700 3.710 3.660 3.710 3,456 +0.03(+0.82%)
Dec 14, 2020 3.580 3.690 3.580 3.680 1,673 +0.13(+3.66%)
Dec 11, 2020 3.550 3.550 3.550 3.550 200 +0.09(+2.60%)
Dec 10, 2020 3.460 3.460 3.460 3.460 2,275 +0.00(+0.00%)
Dec 09, 2020 3.460 3.460 3.460 3.460 108 +0.06(+1.76%)
Dec 08, 2020 3.370 3.540 3.370 3.400 1,190 -0.08(-2.30%)
Dec 07, 2020 3.380 3.480 3.380 3.480 1,050 +0.01(+0.29%)
Dec 04, 2020 3.370 3.570 3.370 3.470 14,900 -0.02(-0.57%)
Dec 03, 2020 3.495 3.495 3.440 3.490 1,978 +0.11(+3.25%)
Dec 02, 2020 3.465 3.465 3.380 3.380 851 -0.03(-0.89%)
Dec 01, 2020 3.400 3.410 3.400 3.410 497 -0.07(-2.00%)
Nov 30, 2020 3.480 3.480 3.480 3.480 345 -0.08(-2.25%)
Nov 27, 2020 3.660 3.660 3.560 3.560 1,500 -0.04(-1.11%)
Nov 25, 2020 3.600 3.650 3.600 3.600 1,100 -0.03(-0.83%)
Nov 24, 2020 3.628 3.630 3.610 3.630 30,046 -0.01(-0.27%)
Nov 23, 2020 3.650 3.650 3.640 3.640 285 -0.01(-0.27%)
Nov 20, 2020 3.610 3.670 3.610 3.650 1,000 +0.03(+0.77%)
Nov 19, 2020 3.650 3.650 3.590 3.622 7,718 -0.06(-1.58%)
Nov 18, 2020 3.680 3.700 3.680 3.680 11,016 +0.00(+0.03%)
Nov 17, 2020 3.540 3.679 3.540 3.679 3,561 +0.03(+0.79%)
Nov 16, 2020 3.620 3.650 3.600 3.650 3,829 +0.13(+3.69%)
Nov 13, 2020 3.493 3.650 3.450 3.520 6,300 +0.04(+1.15%)
Nov 12, 2020 3.480 3.480 3.480 3.480 1,140 -0.08(-2.25%)
Nov 11, 2020 3.500 3.560 3.500 3.560 9,704 -0.02(-0.56%)
Nov 10, 2020 3.679 3.679 3.540 3.580 1,582 -0.12(-3.24%)
Nov 09, 2020 3.440 3.700 3.440 3.700 23,570 +0.20(+5.59%)
Nov 06, 2020 3.504 3.504 3.504 3.504 200 +0.28(+8.82%)
Nov 05, 2020 3.200 3.270 3.200 3.220 2,558 +0.02(+0.63%)
Nov 04, 2020 3.200 3.200 3.200 3.200 505 +0.00(+0.08%)
Nov 03, 2020 3.150 3.197 3.140 3.197 1,897 +0.06(+1.99%)
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.