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 )

3.560 +0.030 (+0.85%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 3, 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 29, 2010 4.030 4.090 4.020 4.050 73,235 +0.10(+2.53%)
Oct 28, 2010 3.970 4.000 3.950 3.950 50,448 +0.03(+0.77%)
Oct 27, 2010 3.950 3.960 3.920 3.920 41,289 -0.04(-1.01%)
Oct 25, 2010 3.970 4.000 3.960 3.960 46,293 +0.02(+0.51%)
Oct 22, 2010 3.960 3.983 3.930 3.940 718,842 +0.10(+2.60%)
Oct 21, 2010 3.900 3.910 3.840 3.840 637,221 -0.09(-2.29%)
Oct 20, 2010 3.900 3.950 3.900 3.930 2,208,503 +0.08(+2.08%)
Oct 19, 2010 3.880 3.880 3.840 3.850 798,923 -0.08(-2.04%)
Oct 18, 2010 3.920 3.930 3.900 3.930 1,060,327 +0.10(+2.61%)
Oct 15, 2010 3.880 3.886 3.830 3.830 800,067 -0.02(-0.52%)
Oct 14, 2010 3.880 3.919 3.850 3.850 2,276,854 +0.01(+0.26%)
Oct 13, 2010 3.830 3.860 3.830 3.840 413,547 +0.06(+1.59%)
Oct 12, 2010 3.770 3.800 3.770 3.780 369,315 -0.04(-1.05%)
Oct 11, 2010 3.830 3.835 3.810 3.820 73,000 +0.00(+0.00%)
Oct 08, 2010 3.810 3.850 3.810 3.820 621,170 +0.01(+0.26%)
Oct 07, 2010 3.830 3.830 3.790 3.810 440,168 -0.05(-1.30%)
Oct 06, 2010 3.870 3.870 3.850 3.860 144,539 +0.01(+0.26%)
Oct 05, 2010 3.820 3.860 3.820 3.850 129,556 +0.07(+1.85%)
Oct 04, 2010 3.860 3.860 3.780 3.780 186,467 -0.06(-1.56%)
Oct 01, 2010 3.850 3.900 3.830 3.840 1,257,404 -0.14(-3.52%)
Sep 30, 2010 3.820 4.030 3.820 3.980 237,936 +0.19(+5.01%)
Sep 29, 2010 3.800 3.810 3.780 3.790 106,230 -0.01(-0.26%)
Sep 28, 2010 3.790 3.810 3.770 3.800 140,269 +0.04(+1.06%)
Sep 27, 2010 3.810 3.890 3.760 3.760 148,972 -0.21(-5.29%)
Sep 24, 2010 3.980 3.990 3.960 3.970 38,060 +0.07(+1.79%)
Sep 23, 2010 3.880 3.930 3.880 3.900 85,100 -0.01(-0.26%)
Sep 22, 2010 3.910 3.970 3.900 3.910 51,791 +0.06(+1.56%)
Sep 21, 2010 3.820 3.915 3.820 3.850 205,812 -0.07(-1.79%)
Sep 20, 2010 3.830 3.930 3.830 3.920 33,213 +0.07(+1.82%)
Sep 17, 2010 3.850 3.910 3.840 3.850 74,386 -0.02(-0.52%)
Sep 15, 2010 3.810 3.890 3.810 3.870 58,337 -0.08(-2.03%)
Sep 14, 2010 3.850 3.950 3.850 3.950 53,485 +0.06(+1.54%)
Sep 13, 2010 3.860 3.930 3.860 3.890 42,762 +0.03(+0.78%)
Sep 10, 2010 3.820 3.920 3.820 3.860 43,048 -0.01(-0.26%)
Sep 09, 2010 3.850 3.890 3.820 3.870 55,091 +0.08(+2.11%)
Sep 08, 2010 3.690 3.790 3.690 3.790 44,077 +0.07(+1.88%)
Sep 07, 2010 3.690 3.750 3.690 3.720 42,150 +0.08(+2.20%)
Sep 03, 2010 3.570 3.690 3.570 3.640 41,227 +0.02(+0.55%)
Sep 02, 2010 3.570 3.620 3.540 3.620 161,928 -0.07(-1.90%)
Sep 01, 2010 3.610 3.690 3.610 3.690 59,884 +0.01(+0.27%)
Aug 31, 2010 3.640 3.730 3.640 3.680 44,298 -0.18(-4.66%)
Aug 30, 2010 3.800 3.880 3.800 3.860 131,035 +0.06(+1.58%)
Aug 27, 2010 3.800 3.850 3.800 3.800 59,335 +0.04(+1.06%)
Aug 26, 2010 3.850 3.850 3.760 3.760 35,314 -0.01(-0.27%)
Aug 25, 2010 3.760 3.820 3.740 3.770 84,305 -0.10(-2.58%)
Aug 24, 2010 3.890 3.930 3.860 3.870 141,890 -0.02(-0.51%)
Aug 23, 2010 3.880 3.950 3.880 3.890 166,118 +0.00(+0.00%)
Aug 20, 2010 3.810 3.890 3.810 3.890 44,869 -0.03(-0.77%)
Aug 19, 2010 3.900 3.950 3.870 3.920 47,679 -0.09(-2.24%)
Aug 18, 2010 3.920 4.010 3.920 4.010 261,388 +0.12(+3.08%)
Aug 17, 2010 3.830 3.920 3.830 3.890 125,150 +0.04(+1.04%)
Aug 16, 2010 3.860 3.900 3.850 3.850 65,156 -0.04(-1.03%)
Aug 13, 2010 3.860 3.910 3.860 3.890 32,625 +0.08(+2.10%)
Aug 12, 2010 3.770 3.830 3.770 3.810 50,780 +0.00(+0.00%)
Aug 11, 2010 3.910 3.910 3.790 3.810 73,320 -0.15(-3.79%)
Aug 10, 2010 3.900 3.970 3.820 3.960 108,841 +0.01(+0.25%)
Aug 09, 2010 3.910 4.010 3.910 3.950 91,641 +0.02(+0.51%)
Aug 06, 2010 3.890 4.000 3.880 3.930 53,298 +0.09(+2.34%)
Aug 05, 2010 3.840 3.890 3.830 3.840 54,992 +0.02(+0.52%)
Aug 04, 2010 3.790 3.860 3.790 3.820 50,014 +0.01(+0.26%)
Aug 03, 2010 3.830 3.870 3.800 3.810 54,584 -0.06(-1.55%)
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.