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, 2022 3.151 3.160 3.150 3.150 22,511 -0.05(-1.56%)
Oct 28, 2022 3.198 3.200 3.198 3.200 5,144 -0.01(-0.37%)
Oct 27, 2022 3.245 3.245 3.212 3.212 1,933 -0.02(-0.62%)
Oct 26, 2022 3.200 3.260 3.200 3.232 4,397 +0.07(+2.28%)
Oct 25, 2022 3.170 3.170 3.160 3.160 24,788 +0.04(+1.28%)
Oct 24, 2022 3.150 3.152 3.120 3.120 27,094 -0.08(-2.50%)
Oct 21, 2022 3.090 3.221 3.090 3.200 3,770 +0.01(+0.31%)
Oct 20, 2022 3.165 3.190 3.165 3.190 980 -0.01(-0.31%)
Oct 19, 2022 3.200 3.200 3.200 3.200 508 +0.01(+0.16%)
Oct 18, 2022 3.240 3.240 3.160 3.195 4,595 +0.06(+1.98%)
Oct 17, 2022 3.130 3.133 3.130 3.133 995 -0.01(-0.22%)
Oct 14, 2022 3.140 3.140 3.140 3.140 962 -0.01(-0.48%)
Oct 13, 2022 3.080 3.155 3.050 3.155 1,527 -0.05(-1.41%)
Oct 12, 2022 3.190 3.200 3.190 3.200 1,509 -0.07(-2.14%)
Oct 11, 2022 3.305 3.321 3.270 3.270 13,338 -0.06(-1.80%)
Oct 07, 2022 3.330 130 -0.04(-1.19%)
Oct 06, 2022 3.370 3.370 3.370 3.370 248 -0.09(-2.60%)
Oct 05, 2022 3.460 3.460 3.460 3.460 1,363 -0.04(-1.14%)
Oct 04, 2022 3.495 3.500 3.480 3.500 7,732 +0.06(+1.74%)
Oct 03, 2022 3.435 3.450 3.435 3.440 1,699 +0.01(+0.29%)
Sep 30, 2022 3.410 3.450 3.410 3.430 10,308 -0.04(-1.29%)
Sep 29, 2022 3.475 3.475 3.475 3.475 386 -0.05(-1.31%)
Sep 28, 2022 3.510 3.550 3.460 3.521 31,301 +0.17(+5.10%)
Sep 27, 2022 3.400 3.420 3.350 3.350 20,877 +0.02(+0.60%)
Sep 26, 2022 3.310 3.360 3.300 3.330 1,617 +0.05(+1.52%)
Sep 23, 2022 3.310 3.310 3.270 3.280 5,172 -0.06(-1.93%)
Sep 22, 2022 3.350 3.350 3.336 3.345 10,199 -0.03(-0.76%)
Sep 21, 2022 3.400 3.400 3.350 3.370 1,305 -0.02(-0.59%)
Sep 20, 2022 3.425 3.425 3.390 3.390 4,570 -0.01(-0.29%)
Sep 16, 2022 3.400 311 -0.01(-0.35%)
Sep 15, 2022 3.380 3.412 3.380 3.412 1,571 -0.10(-2.79%)
Sep 14, 2022 3.510 3.510 3.510 3.510 501 +0.01(+0.30%)
Sep 13, 2022 3.500 3.500 3.499 3.499 1,449 -0.04(-1.14%)
Sep 12, 2022 3.460 3.595 3.460 3.540 716 +0.06(+1.58%)
Sep 08, 2022 3.485 272 +0.02(+0.72%)
Sep 07, 2022 3.450 3.460 3.425 3.460 2,537 -0.04(-1.09%)
Sep 06, 2022 3.500 3.540 3.498 3.498 5,284 -0.10(-2.83%)
Sep 02, 2022 3.607 3.607 3.600 3.600 873 -0.02(-0.57%)
Sep 01, 2022 3.632 3.632 3.620 3.620 551 -0.07(-1.88%)
Aug 31, 2022 3.690 3.690 3.690 3.690 1,263 -0.04(-1.13%)
Aug 30, 2022 3.900 3.900 3.710 3.732 1,477 +0.01(+0.32%)
Aug 29, 2022 3.730 3.730 3.680 3.720 3,410 -0.05(-1.33%)
Aug 26, 2022 3.750 3.770 3.750 3.770 5,292 -0.06(-1.57%)
Aug 25, 2022 3.830 3.830 3.830 3.830 367 +0.06(+1.46%)
Aug 24, 2022 3.780 3.780 3.775 3.775 674 -0.06(-1.44%)
Aug 23, 2022 3.800 3.830 3.800 3.830 2,026 -0.02(-0.39%)
Aug 22, 2022 3.850 3.850 3.845 3.845 727 +0.01(+0.18%)
Aug 19, 2022 3.820 3.850 3.820 3.838 1,743 -0.04(-1.08%)
Aug 18, 2022 3.890 3.890 3.880 3.880 739 +0.07(+1.76%)
Aug 17, 2022 3.813 3.813 3.813 3.813 273 +0.06(+1.68%)
Aug 15, 2022 3.750 203 -0.03(-0.79%)
Aug 12, 2022 3.800 3.800 3.760 3.780 1,927 +0.05(+1.39%)
Aug 11, 2022 3.728 3.728 3.728 3.728 366 -0.01(-0.32%)
Aug 10, 2022 3.690 3.740 3.690 3.740 23,015 +0.01(+0.13%)
Aug 09, 2022 3.720 3.770 3.710 3.735 4,444 +0.01(+0.40%)
Aug 08, 2022 3.810 3.810 3.700 3.720 2,281 -0.21(-5.34%)
Aug 04, 2022 3.930 148 -0.26(-6.21%)
Aug 03, 2022 4.170 4.211 4.170 4.190 2,758 -0.11(-2.67%)
Aug 02, 2022 4.305 4.305 4.250 4.305 1,334 +0.07(+1.59%)
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.