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 )

3.565 +0.015 (+0.42%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 (%)
Oct 31, 2008 1.750 1.900 1.700 1.850 612,274 +0.15(+8.82%)
Oct 30, 2008 1.650 1.780 1.620 1.700 329,853 +0.10(+6.25%)
Oct 29, 2008 1.550 1.620 1.550 1.600 202,535 -0.12(-6.98%)
Oct 28, 2008 1.600 1.720 1.570 1.720 457,126 +0.14(+8.86%)
Oct 27, 2008 1.550 1.680 1.550 1.580 318,019 -0.12(-7.06%)
Oct 24, 2008 1.700 1.720 1.560 1.700 389,898 -0.09(-5.03%)
Oct 23, 2008 1.790 1.840 1.700 1.790 266,949 -0.01(-0.56%)
Oct 22, 2008 1.800 1.900 1.710 1.800 172,540 -0.06(-3.23%)
Oct 21, 2008 1.860 1.950 1.850 1.860 243,153 -0.10(-5.10%)
Oct 20, 2008 1.960 2.000 1.910 1.960 143,820 +0.09(+4.81%)
Oct 17, 2008 1.870 1.960 1.800 1.870 352,602 -0.05(-2.60%)
Oct 16, 2008 1.920 1.940 1.800 1.920 277,764 +0.03(+1.59%)
Oct 15, 2008 1.890 2.030 1.890 1.890 159,657 -0.20(-9.57%)
Oct 14, 2008 1.950 2.180 2.010 2.090 427,045 +0.14(+7.18%)
Oct 13, 2008 1.950 1.980 1.840 1.950 321,698 +0.22(+12.72%)
Oct 10, 2008 1.730 1.950 1.670 1.730 876,213 -0.18(-9.42%)
Oct 09, 2008 1.910 2.100 1.900 1.910 699,921 -0.09(-4.50%)
Oct 08, 2008 2.000 2.000 1.820 2.000 873,774 -0.05(-2.44%)
Oct 07, 2008 1.950 2.190 2.010 2.050 755,154 +0.10(+5.13%)
Oct 06, 2008 1.950 2.110 1.900 1.950 638,017 -0.30(-13.33%)
Oct 03, 2008 2.250 2.350 2.200 2.250 243,853 +0.04(+1.81%)
Oct 02, 2008 2.210 2.290 2.150 2.210 209,585 +0.07(+3.27%)
Oct 01, 2008 2.140 2.230 2.060 2.140 189,509 -0.11(-4.89%)
Sep 30, 2008 2.250 2.290 2.150 2.250 188,365 +0.34(+17.80%)
Sep 29, 2008 2.320 2.370 1.900 1.910 285,358 -0.41(-17.67%)
Sep 26, 2008 2.320 2.350 2.190 2.320 198,506 +0.02(+0.87%)
Sep 25, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2008 2.300 2.390 2.300 2.300 190,798 -0.01(-0.43%)
Sep 23, 2008 2.260 2.380 2.250 2.310 289,882 +0.05(+2.21%)
Sep 22, 2008 2.260 2.400 2.260 2.260 172,886 +0.00(+0.00%)
Sep 19, 2008 2.260 2.420 2.150 2.260 494,706 -0.03(-1.31%)
Sep 18, 2008 2.290 2.340 2.200 2.290 1,146,674 +0.08(+3.62%)
Sep 17, 2008 2.210 2.260 2.130 2.210 1,973,148 -0.07(-3.07%)
Sep 16, 2008 2.280 2.400 2.150 2.280 284,644 +0.13(+6.05%)
Sep 15, 2008 2.150 2.200 2.050 2.150 259,456 -0.06(-2.71%)
Sep 12, 2008 2.210 2.300 2.180 2.210 251,426 +0.07(+3.27%)
Sep 11, 2008 2.140 2.240 2.050 2.140 270,897 -0.04(-1.83%)
Sep 10, 2008 2.180 2.220 2.100 2.180 76,820 +0.11(+5.31%)
Sep 09, 2008 2.070 2.150 2.050 2.070 219,414 -0.06(-2.82%)
Sep 08, 2008 2.130 2.170 2.100 2.130 86,676 -0.01(-0.47%)
Sep 05, 2008 2.140 2.200 2.110 2.140 103,084 +0.01(+0.47%)
Sep 04, 2008 2.130 2.200 2.110 2.130 94,929 -0.05(-2.29%)
Sep 03, 2008 2.180 2.250 2.140 2.180 128,585 -0.10(-4.39%)
Sep 02, 2008 2.280 2.290 2.230 2.280 135,299 -0.08(-3.39%)
Aug 29, 2008 2.360 2.390 2.300 2.360 169,385 -0.11(-4.45%)
Aug 28, 2008 2.490 2.500 2.400 2.470 103,201 -0.02(-0.80%)
Aug 27, 2008 2.490 2.520 2.480 2.490 130,331 +0.01(+0.40%)
Aug 26, 2008 2.480 2.550 2.480 2.480 66,938 -0.04(-1.59%)
Aug 25, 2008 2.520 2.590 2.520 2.520 82,702 -0.05(-1.95%)
Aug 22, 2008 2.570 2.600 2.500 2.570 91,298 -0.14(-5.17%)
Aug 21, 2008 2.710 2.780 2.600 2.710 132,527 +0.08(+3.04%)
Aug 20, 2008 2.630 2.690 2.550 2.630 79,938 +0.01(+0.38%)
Aug 19, 2008 2.730 2.700 2.580 2.620 212,766 -0.11(-4.03%)
Aug 18, 2008 2.730 2.850 2.690 2.730 86,486 -0.08(-2.85%)
Aug 15, 2008 2.810 2.950 2.800 2.810 90,684 -0.05(-1.75%)
Aug 14, 2008 2.860 2.900 2.800 2.860 107,509 -0.01(-0.35%)
Aug 13, 2008 2.870 2.950 2.830 2.870 78,937 +0.03(+1.06%)
Aug 12, 2008 2.830 2.890 2.750 2.840 115,214 +0.01(+0.35%)
Aug 11, 2008 2.830 2.900 2.750 2.830 60,965 +0.10(+3.66%)
Aug 08, 2008 2.730 2.800 2.650 2.730 64,435 +0.20(+7.91%)
Aug 07, 2008 2.530 2.600 2.450 2.530 158,086 -0.08(-3.07%)
Aug 06, 2008 2.610 2.670 2.580 2.610 152,348 -0.08(-2.97%)
Aug 05, 2008 2.690 2.750 2.590 2.690 44,371 -0.11(-3.93%)
Aug 04, 2008 2.800 2.830 2.650 2.800 451,781 +0.35(+14.29%)
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.