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, 2019 3.515 3.568 3.515 3.568 289 +0.03(+0.79%)
Oct 30, 2019 3.480 3.540 3.480 3.540 488 +0.05(+1.43%)
Oct 29, 2019 3.580 3.580 3.490 3.490 6,948 -0.05(-1.41%)
Oct 28, 2019 3.579 3.605 3.540 3.540 1,811 -0.11(-3.15%)
Oct 25, 2019 3.650 3.655 3.650 3.655 2,800 +0.01(+0.41%)
Oct 24, 2019 3.550 3.640 3.550 3.640 7,941 +0.12(+3.41%)
Oct 23, 2019 3.605 3.605 3.520 3.520 2,224 -0.08(-2.09%)
Oct 22, 2019 3.670 3.670 3.595 3.595 1,120 -0.02(-0.62%)
Oct 21, 2019 3.510 3.620 3.510 3.618 2,069 +0.11(+3.06%)
Oct 18, 2019 3.510 3.510 3.510 3.510 1,000 -0.07(-1.96%)
Oct 17, 2019 3.730 3.730 3.560 3.580 2,449 -0.02(-0.56%)
Oct 16, 2019 3.587 3.600 3.587 3.600 3,100 +0.00(+0.00%)
Oct 15, 2019 3.511 3.600 3.511 3.600 6,373 +0.09(+2.56%)
Oct 14, 2019 3.510 3.510 3.510 3.510 1,279 -0.03(-0.93%)
Oct 11, 2019 3.605 3.650 3.543 3.543 6,500 -0.05(-1.31%)
Oct 10, 2019 3.600 3.600 3.590 3.590 1,376 -0.06(-1.64%)
Oct 09, 2019 3.700 3.700 3.650 3.650 15,337 +0.08(+2.24%)
Oct 08, 2019 3.650 3.650 3.570 3.570 2,536 +0.02(+0.62%)
Oct 07, 2019 3.620 3.620 3.548 3.548 5,288 +0.03(+0.95%)
Oct 04, 2019 3.510 3.595 3.510 3.514 2,400 -0.11(-3.12%)
Oct 03, 2019 3.600 3.627 3.600 3.627 3,791 +0.11(+3.11%)
Oct 02, 2019 3.506 3.518 3.506 3.518 998 +0.03(+0.80%)
Oct 01, 2019 3.500 3.500 3.490 3.490 2,532 +0.04(+1.16%)
Sep 30, 2019 3.400 3.536 3.400 3.450 40,923 -0.01(-0.29%)
Sep 27, 2019 3.530 3.555 3.460 3.460 8,600 -0.08(-2.12%)
Sep 26, 2019 3.625 3.625 3.535 3.535 1,585 -0.00(-0.14%)
Sep 25, 2019 3.450 3.540 3.450 3.540 4,308 +0.00(+0.00%)
Sep 24, 2019 3.540 3.540 3.540 3.540 268 +0.10(+2.91%)
Sep 23, 2019 3.520 3.520 3.440 3.440 8,069 -0.04(-1.15%)
Sep 20, 2019 3.555 3.555 3.480 3.480 2,000 -0.03(-0.85%)
Sep 19, 2019 3.555 3.555 3.510 3.510 3,694 +0.01(+0.29%)
Sep 18, 2019 3.482 3.500 3.480 3.500 1,811 +0.01(+0.29%)
Sep 17, 2019 3.470 3.540 3.470 3.490 1,680 +0.06(+1.75%)
Sep 16, 2019 3.465 3.479 3.430 3.430 2,313 -0.12(-3.33%)
Sep 13, 2019 3.520 3.548 3.520 3.548 300 +0.15(+4.35%)
Sep 11, 2019 3.400 3.400 3.400 0 -0.08(-2.44%)
Sep 09, 2019 3.485 3.485 3.485 0 +0.07(+2.20%)
Sep 06, 2019 3.411 3.480 3.410 3.410 5,400 -0.08(-2.43%)
Sep 05, 2019 3.540 3.540 3.400 3.495 2,211 +0.08(+2.19%)
Sep 04, 2019 3.380 3.420 3.380 3.420 1,437 +0.01(+0.29%)
Sep 03, 2019 3.510 3.510 3.410 3.410 1,876 -0.04(-1.30%)
Aug 30, 2019 3.350 3.455 3.350 3.455 1,200 -0.00(-0.09%)
Aug 29, 2019 3.350 3.458 3.350 3.458 2,384 +0.06(+1.83%)
Aug 28, 2019 3.500 3.500 3.370 3.396 867 -0.01(-0.41%)
Aug 27, 2019 3.370 3.410 3.370 3.410 10,347 +0.19(+5.90%)
Aug 26, 2019 3.240 3.240 3.190 3.220 45,705 +0.04(+1.34%)
Aug 23, 2019 3.180 3.180 3.178 3.178 400 +0.04(+1.26%)
Aug 22, 2019 3.120 3.138 3.120 3.138 2,115 +0.00(+0.10%)
Aug 21, 2019 3.110 3.150 3.110 3.135 69,651 +0.03(+1.13%)
Aug 20, 2019 3.170 3.170 3.100 3.100 9,542 +0.02(+0.65%)
Aug 19, 2019 3.130 3.130 3.080 3.080 5,750 +0.11(+3.79%)
Aug 16, 2019 3.010 3.010 2.967 2.967 700 +0.02(+0.59%)
Aug 15, 2019 3.000 3.000 2.950 2.950 2,048 +0.00(+0.00%)
Aug 14, 2019 2.950 2.950 2.950 2.950 165 -0.06(-1.99%)
Aug 13, 2019 3.090 3.090 3.010 3.010 5,223 -0.08(-2.68%)
Aug 12, 2019 3.093 3.093 3.093 3.093 1,017 +0.03(+1.08%)
Aug 09, 2019 3.150 3.155 3.060 3.060 2,200 -0.07(-2.17%)
Aug 08, 2019 3.115 3.128 3.100 3.128 2,476 -0.00(-0.14%)
Aug 07, 2019 3.179 3.179 3.132 3.132 1,520 -0.05(-1.49%)
Aug 06, 2019 3.060 3.180 3.060 3.180 1,354 +0.16(+5.30%)
Aug 05, 2019 3.132 3.132 3.020 3.020 1,619 -0.04(-1.31%)
Aug 02, 2019 3.100 3.100 3.060 3.060 1,700 -0.03(-1.03%)
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.