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 )

3.550 -0.180 (-4.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
Nov 30, 2009 3.100 3.230 3.100 3.200 102,304 +0.11(+3.56%)
Nov 27, 2009 3.050 3.130 3.050 3.090 27,282 -0.01(-0.32%)
Nov 25, 2009 3.090 3.130 3.040 3.100 89,248 +0.02(+0.65%)
Nov 24, 2009 3.070 3.140 3.040 3.080 110,423 -0.05(-1.60%)
Nov 23, 2009 3.100 3.150 3.070 3.130 85,266 +0.03(+0.97%)
Nov 20, 2009 3.050 3.130 3.040 3.100 100,940 +0.02(+0.65%)
Nov 19, 2009 3.100 3.180 3.050 3.080 43,302 +0.01(+0.33%)
Nov 18, 2009 3.090 3.090 3.040 3.070 64,342 -0.02(-0.65%)
Nov 17, 2009 3.090 3.120 3.090 3.090 39,107 -0.05(-1.59%)
Nov 16, 2009 3.120 3.170 3.000 3.140 65,879 +0.03(+0.96%)
Nov 13, 2009 3.100 3.180 3.100 3.110 85,461 -0.01(-0.32%)
Nov 12, 2009 3.190 3.230 3.120 3.120 48,891 -0.09(-2.80%)
Nov 11, 2009 3.210 3.280 3.200 3.210 206,050 -0.10(-3.02%)
Nov 10, 2009 3.260 3.320 3.260 3.310 88,056 +0.00(+0.00%)
Nov 09, 2009 3.210 3.340 3.210 3.310 193,481 -0.01(-0.30%)
Nov 06, 2009 3.200 3.330 3.200 3.320 54,444 -0.07(-2.06%)
Nov 05, 2009 3.350 3.500 3.350 3.390 62,622 -0.02(-0.59%)
Nov 04, 2009 3.340 3.530 3.340 3.410 67,317 -0.08(-2.29%)
Nov 03, 2009 3.410 3.490 3.400 3.490 105,867 +0.06(+1.75%)
Nov 02, 2009 3.420 3.510 3.420 3.430 92,558 +0.04(+1.18%)
Oct 30, 2009 3.510 3.550 3.390 3.390 50,668 -0.20(-5.57%)
Oct 29, 2009 3.490 3.600 3.490 3.590 116,646 +0.07(+1.99%)
Oct 28, 2009 3.490 3.600 3.490 3.520 128,050 +0.10(+2.92%)
Oct 27, 2009 3.340 3.530 3.340 3.420 184,625 +0.00(+0.00%)
Oct 26, 2009 3.330 3.420 3.330 3.420 161,535 +0.11(+3.32%)
Oct 23, 2009 3.330 3.360 3.310 3.310 53,509 -0.12(-3.50%)
Oct 22, 2009 3.390 3.450 3.390 3.430 89,506 +0.09(+2.69%)
Oct 21, 2009 3.350 3.420 3.340 3.340 55,979 +0.00(+0.00%)
Oct 20, 2009 3.330 3.370 3.330 3.340 50,448 -0.02(-0.60%)
Oct 19, 2009 3.330 3.380 3.330 3.360 43,714 +0.02(+0.60%)
Oct 16, 2009 3.330 3.400 3.330 3.340 85,819 -0.03(-0.89%)
Oct 15, 2009 3.430 3.430 3.350 3.370 96,381 -0.14(-3.99%)
Oct 14, 2009 3.430 3.520 3.430 3.510 50,394 -0.01(-0.28%)
Oct 13, 2009 3.450 3.530 3.450 3.520 56,840 +0.09(+2.62%)
Oct 12, 2009 3.390 3.480 3.390 3.430 67,239 +0.01(+0.29%)
Oct 09, 2009 3.410 3.430 3.400 3.420 95,077 -0.02(-0.58%)
Oct 08, 2009 3.370 3.490 3.370 3.440 191,086 +0.24(+7.50%)
Oct 07, 2009 3.110 3.200 3.110 3.200 199,022 +0.07(+2.24%)
Oct 06, 2009 3.100 3.150 3.100 3.130 57,851 -0.01(-0.32%)
Oct 05, 2009 3.090 3.160 3.090 3.140 58,091 +0.04(+1.29%)
Oct 02, 2009 3.050 3.140 3.050 3.100 106,695 -0.05(-1.59%)
Oct 01, 2009 3.190 3.200 3.150 3.150 106,933 -0.09(-2.78%)
Sep 30, 2009 3.170 3.240 3.170 3.240 119,867 +0.03(+0.93%)
Sep 29, 2009 3.160 3.230 3.160 3.210 41,994 +0.02(+0.63%)
Sep 28, 2009 3.160 3.250 3.160 3.190 65,689 +0.05(+1.59%)
Sep 25, 2009 3.160 3.220 3.140 3.140 119,263 -0.04(-1.26%)
Sep 24, 2009 3.210 3.230 3.170 3.180 252,895 -0.01(-0.31%)
Sep 23, 2009 3.210 3.260 3.190 3.190 159,218 -0.03(-0.93%)
Sep 22, 2009 3.220 3.230 3.210 3.220 80,432 +0.04(+1.26%)
Sep 21, 2009 3.190 3.230 3.160 3.180 50,782 -0.02(-0.63%)
Sep 18, 2009 3.210 3.240 3.200 3.200 112,834 +0.01(+0.31%)
Sep 17, 2009 3.200 3.250 3.190 3.190 78,894 -0.07(-2.15%)
Sep 16, 2009 3.200 3.260 3.200 3.260 61,396 +0.04(+1.24%)
Sep 15, 2009 3.200 3.240 3.190 3.220 102,828 -0.09(-2.72%)
Sep 14, 2009 3.250 3.320 3.250 3.310 80,498 +0.00(+0.00%)
Sep 11, 2009 3.280 3.330 3.270 3.310 163,659 +0.03(+0.91%)
Sep 10, 2009 3.260 3.280 3.250 3.280 83,420 +0.04(+1.23%)
Sep 09, 2009 3.250 3.260 3.240 3.240 53,333 -0.05(-1.52%)
Sep 08, 2009 3.280 3.340 3.280 3.290 57,141 +0.03(+0.92%)
Sep 04, 2009 3.250 3.300 3.250 3.260 42,263 -0.08(-2.40%)
Sep 03, 2009 3.370 3.430 3.340 3.340 176,848 -0.01(-0.30%)
Sep 02, 2009 3.250 3.350 3.250 3.350 142,796 +0.11(+3.40%)
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.