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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 24, 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 30, 2020 3.100 3.140 3.100 3.135 7,400 -0.01(-0.16%)
Oct 29, 2020 3.140 3.140 3.140 140 +0.00(+0.00%)
Oct 28, 2020 3.200 3.200 3.100 3.140 3,040 -0.06(-1.88%)
Oct 27, 2020 3.200 3.200 3.200 3.200 189 +0.02(+0.63%)
Oct 26, 2020 3.030 3.180 3.030 3.180 3,635 +0.07(+2.25%)
Oct 23, 2020 3.130 3.130 3.110 3.110 2,100 -0.03(-0.96%)
Oct 22, 2020 3.140 3.140 3.140 50 +0.00(+0.00%)
Oct 21, 2020 3.220 3.220 3.140 3.140 1,571 -0.01(-0.48%)
Oct 20, 2020 3.200 3.200 3.120 3.155 13,794 +0.00(+0.16%)
Oct 19, 2020 3.150 3.150 3.150 119 +0.00(+0.00%)
Oct 16, 2020 3.150 3.150 3.150 3.150 700 +0.08(+2.61%)
Oct 15, 2020 3.120 3.120 3.070 3.070 461 -0.07(-2.23%)
Oct 14, 2020 3.140 3.140 3.140 3.140 171 +0.12(+3.97%)
Oct 13, 2020 3.065 3.065 3.020 3.020 835 -0.18(-5.63%)
Oct 12, 2020 3.085 3.200 3.085 3.200 849 +0.14(+4.58%)
Oct 09, 2020 3.080 3.080 2.950 3.060 1,200 +0.00(+0.00%)
Oct 08, 2020 3.060 3.060 3.060 26 +0.00(+0.00%)
Oct 07, 2020 3.067 3.067 3.060 3.060 1,317 +0.08(+2.51%)
Oct 06, 2020 2.980 2.985 2.980 2.985 739 -0.04(-1.16%)
Oct 05, 2020 2.975 3.020 2.975 3.020 765 +0.01(+0.33%)
Oct 02, 2020 3.070 3.070 3.000 3.010 3,000 -0.10(-3.14%)
Oct 01, 2020 3.080 3.107 3.060 3.107 2,670 +0.02(+0.73%)
Sep 30, 2020 3.080 3.100 3.080 3.085 6,665 -0.02(-0.48%)
Sep 29, 2020 3.080 3.100 3.018 3.100 4,931 -0.05(-1.59%)
Sep 28, 2020 3.150 3.150 3.110 3.150 4,955 +0.08(+2.61%)
Sep 25, 2020 3.160 3.160 3.050 3.070 1,600 -0.08(-2.62%)
Sep 24, 2020 3.120 3.260 3.120 3.152 1,915 -0.07(-2.10%)
Sep 23, 2020 3.250 3.250 3.150 3.220 6,583 -0.02(-0.62%)
Sep 22, 2020 3.220 3.240 3.205 3.240 11,779 +0.07(+2.35%)
Sep 21, 2020 3.180 3.180 3.166 3.166 571 -0.08(-2.60%)
Sep 18, 2020 3.140 3.250 3.140 3.250 12,600 +0.12(+4.00%)
Sep 17, 2020 3.040 3.125 3.040 3.125 490 +0.04(+1.46%)
Sep 16, 2020 3.110 3.110 3.080 3.080 5,832 -0.00(-0.16%)
Sep 15, 2020 3.110 3.110 3.060 3.085 28,788 +0.03(+1.02%)
Sep 14, 2020 3.010 3.140 3.010 3.054 14,627 +0.12(+4.05%)
Sep 11, 2020 2.930 2.935 2.930 2.935 500 +0.04(+1.56%)
Sep 10, 2020 2.909 3.010 2.890 2.890 1,774 +0.01(+0.35%)
Sep 09, 2020 2.800 2.880 2.800 2.880 2,136 +0.09(+3.32%)
Sep 08, 2020 2.800 2.800 2.788 2.788 1,633 -0.01(-0.45%)
Sep 04, 2020 2.930 2.930 2.800 2.800 1,100 +0.02(+0.72%)
Sep 03, 2020 2.830 2.990 2.780 2.780 8,492 -0.06(-2.11%)
Sep 02, 2020 2.850 2.950 2.780 2.840 3,274 +0.03(+1.14%)
Sep 01, 2020 2.900 2.900 2.808 2.808 1,856 -0.03(-1.13%)
Aug 31, 2020 2.870 2.870 2.840 2.840 1,898 +0.01(+0.35%)
Aug 28, 2020 2.857 2.857 2.780 2.830 800 +0.00(+0.00%)
Aug 27, 2020 2.900 2.900 2.830 2.830 994 -0.07(-2.41%)
Aug 26, 2020 2.870 2.900 2.870 2.900 4,840 +0.00(+0.00%)
Aug 25, 2020 2.888 2.900 2.870 2.900 1,136 +0.03(+1.05%)
Aug 24, 2020 2.830 2.890 2.830 2.870 2,468 -0.04(-1.37%)
Aug 21, 2020 2.840 2.910 2.840 2.910 4,300 -0.04(-1.36%)
Aug 20, 2020 3.000 3.000 2.900 2.950 3,674 +0.02(+0.68%)
Aug 19, 2020 2.935 2.935 2.930 2.930 5,697 -0.02(-0.59%)
Aug 18, 2020 2.930 2.955 2.930 2.947 8,854 +0.02(+0.60%)
Aug 17, 2020 2.938 2.980 2.930 2.930 3,616 +0.04(+1.38%)
Aug 14, 2020 2.920 2.920 2.890 2.890 400 -0.07(-2.36%)
Aug 13, 2020 2.960 2.960 2.960 2.960 665 +0.01(+0.34%)
Aug 12, 2020 2.950 2.950 2.950 2.950 110 +0.06(+2.08%)
Aug 11, 2020 2.870 2.910 2.850 2.890 4,573 +0.08(+2.85%)
Aug 10, 2020 2.950 2.950 2.810 2.810 1,200 -0.07(-2.43%)
Aug 07, 2020 2.880 2.880 2.880 97 +0.00(+0.00%)
Aug 06, 2020 2.810 2.880 2.810 2.880 1,229 -0.08(-2.70%)
Aug 05, 2020 3.000 3.000 2.940 2.960 4,208 +0.07(+2.33%)
Aug 04, 2020 2.830 2.905 2.830 2.893 5,102 +0.07(+2.46%)
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.