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 UNCHANGED
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 (%)
May 23, 2024 3.690 3.690 3.500 3.565 2,860 +0.02(+0.42%)
May 22, 2024 3.690 3.690 3.510 3.550 4,551 -0.18(-4.83%)
May 21, 2024 3.760 3.760 3.620 3.730 13,597 +0.05(+1.36%)
May 20, 2024 3.780 3.780 3.610 3.680 2,343 +0.08(+2.22%)
May 17, 2024 3.900 3.900 3.500 3.600 4,486 -0.13(-3.61%)
May 16, 2024 3.810 3.848 3.570 3.735 2,472 +0.00(+0.08%)
May 15, 2024 3.730 3.740 3.650 3.732 7,460 -0.06(-1.66%)
May 14, 2024 3.740 3.830 3.740 3.795 8,529 +0.14(+3.80%)
May 13, 2024 3.610 3.690 3.580 3.656 8,007 +0.16(+4.46%)
May 10, 2024 3.430 3.540 3.430 3.500 14,068 +0.16(+4.79%)
May 09, 2024 3.430 3.430 3.290 3.340 3,076 +0.04(+1.21%)
May 08, 2024 3.430 3.430 3.300 3.300 909 -0.02(-0.60%)
May 07, 2024 3.429 3.429 3.320 3.320 1,904 -0.07(-2.06%)
May 06, 2024 3.270 3.430 3.270 3.390 4,609 -0.01(-0.29%)
May 03, 2024 3.430 3.430 3.346 3.400 9,727 +0.05(+1.55%)
May 02, 2024 3.310 3.410 3.300 3.348 8,598 +0.06(+1.76%)
May 01, 2024 3.310 3.310 3.270 3.290 1,169 +0.04(+1.23%)
Apr 30, 2024 3.260 3.260 3.250 3.250 1,353 +0.02(+0.62%)
Apr 29, 2024 3.270 3.285 3.230 3.230 2,433 +0.02(+0.62%)
Apr 26, 2024 3.235 3.235 3.210 3.210 4,990 -0.03(-0.93%)
Apr 25, 2024 3.180 3.240 3.180 3.240 2,372 -0.03(-0.92%)
Apr 24, 2024 3.310 3.310 3.240 3.270 1,430 +0.08(+2.51%)
Apr 23, 2024 3.170 3.260 3.170 3.190 2,232 -0.05(-1.54%)
Apr 22, 2024 3.270 3.350 3.130 3.240 3,847 +0.08(+2.53%)
Apr 19, 2024 3.210 3.210 3.160 3.160 586 -0.04(-1.25%)
Apr 18, 2024 3.200 3.233 3.190 3.200 24,024 +0.02(+0.63%)
Apr 17, 2024 3.200 3.200 3.150 3.180 1,335 +0.02(+0.63%)
Apr 16, 2024 3.170 3.235 3.150 3.160 60,263 -0.01(-0.32%)
Apr 15, 2024 3.200 3.225 3.170 3.170 3,559 -0.08(-2.61%)
Apr 12, 2024 3.310 3.320 3.230 3.255 16,889 +0.04(+1.40%)
Apr 11, 2024 3.220 3.255 3.190 3.210 2,357 -0.01(-0.31%)
Apr 10, 2024 3.210 3.280 3.210 3.220 11,120 -0.06(-1.83%)
Apr 09, 2024 3.375 3.375 3.260 3.280 2,371 +0.02(+0.61%)
Apr 08, 2024 3.300 3.300 3.235 3.260 4,147 +0.09(+2.84%)
Apr 05, 2024 3.200 3.230 3.170 3.170 10,694 -0.05(-1.55%)
Apr 04, 2024 3.200 3.330 3.200 3.220 7,202 -0.11(-3.30%)
Apr 03, 2024 3.200 3.330 3.170 3.330 190,969 +0.17(+5.38%)
Apr 02, 2024 3.440 3.440 3.160 3.160 2,280 -0.20(-5.95%)
Apr 01, 2024 3.230 3.410 3.210 3.360 29,060 +0.22(+7.01%)
Mar 28, 2024 3.140 3.140 3.110 3.140 4,135 +0.00(+0.00%)
Mar 27, 2024 3.170 3.170 3.110 3.140 1,546 -0.04(-1.26%)
Mar 26, 2024 3.250 3.250 3.110 3.180 3,780 +0.07(+2.25%)
Mar 25, 2024 3.210 3.210 3.110 3.110 10,850 +0.00(+0.00%)
Mar 22, 2024 3.270 3.270 3.110 3.110 1,978 -0.12(-3.83%)
Mar 21, 2024 3.190 3.250 3.190 3.234 18,225 +0.09(+2.99%)
Mar 20, 2024 3.240 3.250 3.140 3.140 6,004 -0.02(-0.63%)
Mar 19, 2024 3.205 3.205 3.160 3.160 1,371 -0.09(-2.74%)
Mar 18, 2024 3.200 3.260 3.161 3.249 30,217 +0.14(+4.47%)
Mar 15, 2024 3.145 3.152 3.010 3.110 9,600 +0.02(+0.65%)
Mar 14, 2024 3.180 3.180 3.090 3.090 7,975 +0.04(+1.31%)
Mar 13, 2024 3.070 3.180 3.030 3.050 9,620 -0.04(-1.29%)
Mar 12, 2024 2.990 3.149 2.990 3.090 22,884 +0.02(+0.65%)
Mar 11, 2024 3.065 3.110 3.065 3.070 4,824 +0.03(+1.15%)
Mar 08, 2024 3.119 3.120 3.022 3.035 6,169 -0.01(-0.49%)
Mar 07, 2024 3.030 3.070 3.000 3.050 8,234 -0.00(-0.05%)
Mar 06, 2024 3.000 3.060 3.000 3.051 4,242 -0.01(-0.28%)
Mar 05, 2024 3.060 3.090 3.000 3.060 11,527 -0.11(-3.47%)
Mar 04, 2024 3.070 3.260 3.070 3.170 10,046 -0.05(-1.49%)
Mar 01, 2024 3.290 3.290 3.218 3.218 4,754 +0.03(+0.88%)
Feb 29, 2024 2.995 3.190 2.990 3.190 10,013 +0.04(+1.43%)
Feb 28, 2024 3.210 3.210 3.140 3.145 8,281 -0.06(-1.93%)
Feb 27, 2024 3.250 3.300 3.180 3.207 19,838 +0.06(+1.81%)
Feb 26, 2024 3.250 3.269 3.150 3.150 24,124 -0.05(-1.56%)
Feb 23, 2024 3.040 3.260 3.040 3.200 7,315 +0.06(+1.91%)
Feb 22, 2024 3.280 3.280 3.140 3.140 61,205 +0.08(+2.61%)
Feb 21, 2024 3.150 3.170 3.050 3.060 21,180 +0.02(+0.66%)
Feb 20, 2024 3.110 3.110 3.030 3.040 18,501 +0.08(+2.70%)
Feb 16, 2024 2.890 3.060 2.890 2.960 35,973 +0.04(+1.37%)
Feb 15, 2024 3.020 3.020 2.900 2.920 101,292 -0.13(-4.26%)
Feb 14, 2024 3.170 3.170 3.050 3.050 106,497 -0.05(-1.61%)
Feb 13, 2024 3.130 3.130 3.061 3.100 80,620 -0.21(-6.34%)
Feb 12, 2024 3.180 3.410 3.180 3.310 49,170 +0.04(+1.22%)
Feb 09, 2024 3.220 3.300 3.190 3.270 103,503 -0.37(-10.26%)
Feb 08, 2024 3.740 3.740 3.640 3.644 35,329 -0.10(-2.57%)
Feb 07, 2024 3.746 3.750 3.740 3.740 4,645 +0.04(+1.08%)
Feb 06, 2024 3.700 3.870 3.700 3.700 7,352 -0.02(-0.54%)
Feb 05, 2024 3.795 3.930 3.720 3.720 10,031 -0.07(-1.85%)
Feb 02, 2024 3.800 3.800 3.779 3.790 55,423 +0.08(+2.29%)
Feb 01, 2024 3.630 3.720 3.630 3.705 3,150 -0.01(-0.27%)
Jan 31, 2024 3.830 3.850 3.710 3.715 43,834 -0.01(-0.13%)
Jan 30, 2024 3.710 3.720 3.670 3.720 3,280 +0.01(+0.27%)
Jan 29, 2024 3.730 3.730 3.710 3.710 4,651 +0.05(+1.37%)
Jan 26, 2024 3.670 3.670 3.640 3.660 7,870 -0.05(-1.35%)
Jan 25, 2024 3.700 3.710 3.680 3.710 1,578 +0.00(+0.00%)
Jan 24, 2024 3.650 3.720 3.650 3.710 7,768 +0.03(+0.82%)
Jan 23, 2024 3.680 3.700 3.650 3.680 37,131 -0.01(-0.27%)
Jan 22, 2024 3.670 3.690 3.660 3.690 4,715 +0.07(+1.93%)
Jan 19, 2024 3.620 3.630 3.585 3.620 17,360 -0.04(-1.09%)
Jan 18, 2024 3.660 3.660 3.630 3.660 6,887 +0.10(+2.81%)
Jan 17, 2024 3.580 3.580 3.540 3.560 4,467 -0.07(-1.93%)
Jan 16, 2024 3.690 3.690 3.618 3.630 8,394 -0.10(-2.68%)
Jan 12, 2024 3.760 3.760 3.730 3.730 2,345 +0.02(+0.54%)
Jan 11, 2024 3.910 3.910 3.710 3.710 6,947 -0.05(-1.33%)
Jan 10, 2024 3.790 3.790 3.740 3.760 15,769 +0.20(+5.62%)
Jan 09, 2024 3.740 3.740 3.560 3.560 9,608 -0.04(-1.11%)
Jan 08, 2024 3.730 3.730 3.550 3.600 8,794 +0.04(+1.06%)
Jan 05, 2024 3.680 3.680 3.550 3.562 5,204 -0.05(-1.32%)
Jan 04, 2024 3.490 3.610 3.490 3.610 2,324 +0.14(+4.03%)
Jan 03, 2024 3.500 3.510 3.445 3.470 33,579 -0.03(-0.86%)
Jan 02, 2024 3.590 3.590 3.500 3.500 13,662 -0.02(-0.57%)
Dec 29, 2023 3.511 3.590 3.511 3.520 9,535 -0.03(-0.96%)
Dec 28, 2023 3.590 3.590 3.500 3.554 2,350 +0.01(+0.40%)
Dec 27, 2023 3.670 3.670 3.500 3.540 12,755 +0.04(+1.14%)
Dec 26, 2023 3.460 3.530 3.454 3.500 5,871 +0.03(+0.86%)
Dec 22, 2023 3.500 3.515 3.460 3.470 3,306 +0.00(+0.00%)
Dec 21, 2023 3.425 3.470 3.425 3.470 3,048 +0.05(+1.46%)
Dec 20, 2023 3.450 3.590 3.420 3.420 30,242 -0.07(-2.01%)
Dec 19, 2023 3.485 3.490 3.420 3.490 6,855 +0.04(+1.16%)
Dec 18, 2023 3.530 3.530 3.420 3.450 29,010 +0.02(+0.58%)
Dec 15, 2023 3.500 3.530 3.430 3.430 7,830 -0.06(-1.70%)
Dec 14, 2023 3.560 3.560 3.420 3.489 38,155 -0.10(-2.80%)
Dec 13, 2023 3.680 3.680 3.519 3.590 3,715 +0.09(+2.57%)
Dec 12, 2023 3.540 3.600 3.310 3.500 12,795 -0.08(-2.37%)
Dec 11, 2023 3.740 3.740 3.580 3.585 4,561 -0.02(-0.42%)
Dec 08, 2023 3.595 3.630 3.582 3.600 7,103 -0.00(-0.14%)
Dec 07, 2023 3.560 3.615 3.560 3.605 1,486 +0.04(+0.98%)
Dec 06, 2023 3.700 3.700 3.550 3.570 11,874 -0.02(-0.55%)
Dec 05, 2023 3.605 3.640 3.560 3.590 106,562 -0.03(-0.83%)
Dec 04, 2023 3.630 3.650 3.620 3.620 4,787 -0.01(-0.27%)
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.