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 31, 2011 5.460 5.610 5.460 5.600 17,588 -0.09(-1.58%)
Oct 28, 2011 5.580 5.690 5.580 5.690 33,120 +0.03(+0.53%)
Oct 27, 2011 5.630 5.710 5.630 5.660 6,825 +0.14(+2.54%)
Oct 26, 2011 5.550 5.550 5.520 5.520 637 -0.07(-1.25%)
Oct 25, 2011 5.590 5.690 5.590 5.590 4,805 -0.10(-1.76%)
Oct 24, 2011 5.780 5.780 5.690 5.690 55,984 +0.02(+0.35%)
Oct 21, 2011 5.590 5.670 5.590 5.670 5,255 +0.13(+2.35%)
Oct 20, 2011 5.540 5.540 5.460 5.540 32,028 -0.03(-0.54%)
Oct 19, 2011 5.570 5.570 5.480 5.570 2,452 -0.08(-1.42%)
Oct 18, 2011 5.650 5.690 5.560 5.650 12,914 +0.03(+0.53%)
Oct 17, 2011 5.570 5.620 5.550 5.620 10,001 +0.01(+0.18%)
Oct 14, 2011 5.660 5.660 5.590 5.610 13,062 +0.04(+0.72%)
Oct 13, 2011 5.690 5.690 5.570 5.570 5,028 -0.14(-2.45%)
Oct 12, 2011 5.760 5.760 5.710 5.710 5,201 +0.05(+0.88%)
Oct 11, 2011 5.750 5.760 5.660 5.660 7,872 -0.31(-5.19%)
Oct 10, 2011 5.880 5.970 5.870 5.970 18,793 +0.14(+2.40%)
Oct 07, 2011 5.880 5.880 5.830 5.830 6,666 -0.04(-0.68%)
Oct 06, 2011 5.880 5.890 5.870 5.870 96,541 +0.12(+2.09%)
Oct 05, 2011 5.860 5.860 5.750 5.750 13,083 -0.16(-2.71%)
Oct 04, 2011 5.800 5.910 5.800 5.910 6,701 +0.07(+1.20%)
Oct 03, 2011 5.970 6.000 5.840 5.840 13,969 +0.04(+0.69%)
Sep 30, 2011 5.850 5.850 5.800 5.800 23,973 -0.28(-4.61%)
Sep 29, 2011 6.100 6.100 6.080 6.080 2,894 +0.33(+5.74%)
Sep 28, 2011 5.750 5.850 5.750 5.750 9,022 +0.13(+2.31%)
Sep 27, 2011 5.620 5.740 5.620 5.620 5,051 +0.05(+0.90%)
Sep 26, 2011 5.550 5.650 5.540 5.570 10,463 +0.11(+2.01%)
Sep 23, 2011 5.600 5.610 5.460 5.460 9,340 +0.02(+0.37%)
Sep 22, 2011 5.470 5.580 5.410 5.440 5,212 -0.17(-3.03%)
Sep 21, 2011 5.750 5.850 5.610 5.610 13,595 -0.25(-4.27%)
Sep 20, 2011 5.780 5.860 5.780 5.860 9,257 -0.10(-1.68%)
Sep 19, 2011 5.740 5.960 5.740 5.960 8,650 +0.00(+0.00%)
Sep 16, 2011 5.890 6.000 5.890 5.960 3,629 +0.06(+1.02%)
Sep 15, 2011 5.820 5.970 5.820 5.900 13,243 -0.09(-1.50%)
Sep 14, 2011 5.910 5.990 5.910 5.990 6,404 +0.19(+3.28%)
Sep 13, 2011 5.820 5.820 5.730 5.800 16,648 -0.01(-0.17%)
Sep 12, 2011 5.810 5.810 5.810 5.810 1,190 +0.07(+1.22%)
Sep 09, 2011 5.850 5.850 5.690 5.740 10,670 -0.07(-1.20%)
Sep 08, 2011 5.850 5.900 5.810 5.810 6,306 +0.10(+1.75%)
Sep 07, 2011 5.670 5.750 5.670 5.710 26,098 +0.23(+4.20%)
Sep 06, 2011 5.540 5.540 5.480 5.480 1,438 -0.42(-7.12%)
Sep 02, 2011 5.920 6.000 5.900 5.900 14,210 +0.25(+4.42%)
Sep 01, 2011 5.630 5.730 5.630 5.650 1,242 -0.09(-1.57%)
Aug 31, 2011 5.710 5.820 5.710 5.740 17,929 +0.29(+5.32%)
Aug 30, 2011 5.380 5.450 5.370 5.450 6,909 +0.07(+1.30%)
Aug 29, 2011 5.350 5.380 5.350 5.380 1,728 +0.08(+1.51%)
Aug 26, 2011 5.210 5.340 5.210 5.300 12,710 +0.19(+3.72%)
Aug 25, 2011 5.120 5.120 5.110 5.110 24,854 -0.04(-0.78%)
Aug 24, 2011 5.120 5.170 5.110 5.150 44,335 +0.02(+0.39%)
Aug 23, 2011 5.130 5.130 5.130 5.130 500 -0.03(-0.58%)
Aug 22, 2011 5.120 5.200 5.120 5.160 3,758 -0.13(-2.46%)
Aug 19, 2011 5.360 5.360 5.220 5.290 4,008 -0.01(-0.19%)
Aug 18, 2011 5.420 5.420 5.300 5.300 2,610 -0.21(-3.81%)
Aug 17, 2011 5.510 5.510 5.450 5.510 1,425 +0.10(+1.85%)
Aug 16, 2011 5.470 5.480 5.380 5.410 3,205 -0.15(-2.70%)
Aug 15, 2011 5.620 5.620 5.550 5.560 7,860 +0.12(+2.21%)
Aug 12, 2011 5.470 5.510 5.440 5.440 3,475 +0.07(+1.30%)
Aug 11, 2011 5.410 5.410 5.320 5.370 48,291 +0.25(+4.88%)
Aug 10, 2011 5.260 5.260 5.120 5.120 495 -0.04(-0.78%)
Aug 09, 2011 5.050 5.160 4.970 5.160 61,524 +0.20(+4.03%)
Aug 08, 2011 5.130 5.130 4.960 4.960 8,208 -0.24(-4.62%)
Aug 05, 2011 5.170 5.200 5.120 5.200 2,278 +0.08(+1.56%)
Aug 04, 2011 5.200 5.200 5.120 5.120 29,466 -0.37(-6.74%)
Aug 03, 2011 5.420 5.490 5.420 5.490 993 +0.10(+1.86%)
Aug 02, 2011 5.470 5.520 5.390 5.390 9,106 -0.09(-1.64%)
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.