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 (%)
Nov 30, 2011 5.160 5.160 5.100 5.100 10,455 +0.36(+7.59%)
Nov 29, 2011 4.830 4.830 4.730 4.740 18,746 -0.04(-0.84%)
Nov 28, 2011 4.770 4.830 4.770 4.780 7,754 -0.20(-4.02%)
Nov 25, 2011 4.960 4.980 4.890 4.980 9,770 +0.19(+3.97%)
Nov 23, 2011 4.820 4.850 4.770 4.790 4,494 -0.12(-2.44%)
Nov 22, 2011 4.920 4.920 4.810 4.910 8,339 +0.03(+0.61%)
Nov 21, 2011 4.820 4.900 4.780 4.880 18,060 -0.12(-2.40%)
Nov 18, 2011 4.990 5.070 4.990 5.000 23,801 -0.06(-1.19%)
Nov 17, 2011 5.170 5.170 5.060 5.060 7,474 -0.08(-1.56%)
Nov 16, 2011 5.170 5.170 5.080 5.140 9,996 -0.15(-2.84%)
Nov 15, 2011 5.290 5.290 5.200 5.290 16,718 -0.08(-1.49%)
Nov 14, 2011 5.360 5.370 5.320 5.370 28,766 +0.00(+0.00%)
Nov 11, 2011 5.420 5.440 5.350 5.370 13,684 +0.03(+0.56%)
Nov 10, 2011 5.320 5.390 5.320 5.340 14,985 +0.10(+1.91%)
Nov 09, 2011 5.320 5.320 5.240 5.240 14,647 -0.25(-4.55%)
Nov 08, 2011 5.490 5.510 5.460 5.490 21,229 -0.01(-0.18%)
Nov 07, 2011 5.520 5.520 5.440 5.500 5,149 +0.07(+1.29%)
Nov 04, 2011 5.440 5.450 5.400 5.430 69,385 +0.06(+1.12%)
Nov 03, 2011 5.320 5.370 5.320 5.370 26,335 +0.03(+0.56%)
Nov 02, 2011 5.190 5.340 5.190 5.340 96,603 -0.02(-0.37%)
Nov 01, 2011 5.340 5.470 5.280 5.360 18,436 -0.24(-4.29%)
Oct 31, 2011 5.460 5.610 5.460 5.600 17,588 -0.09(-1.58%)
Oct 28, 2011 5.580 5.690 5.580 5.690 33,120 +0.03(+0.53%)
Oct 27, 2011 5.630 5.710 5.630 5.660 6,825 +0.14(+2.54%)
Oct 26, 2011 5.550 5.550 5.520 5.520 637 -0.07(-1.25%)
Oct 25, 2011 5.590 5.690 5.590 5.590 4,805 -0.10(-1.76%)
Oct 24, 2011 5.780 5.780 5.690 5.690 55,984 +0.02(+0.35%)
Oct 21, 2011 5.590 5.670 5.590 5.670 5,255 +0.13(+2.35%)
Oct 20, 2011 5.540 5.540 5.460 5.540 32,028 -0.03(-0.54%)
Oct 19, 2011 5.570 5.570 5.480 5.570 2,452 -0.08(-1.42%)
Oct 18, 2011 5.650 5.690 5.560 5.650 12,914 +0.03(+0.53%)
Oct 17, 2011 5.570 5.620 5.550 5.620 10,001 +0.01(+0.18%)
Oct 14, 2011 5.660 5.660 5.590 5.610 13,062 +0.04(+0.72%)
Oct 13, 2011 5.690 5.690 5.570 5.570 5,028 -0.14(-2.45%)
Oct 12, 2011 5.760 5.760 5.710 5.710 5,201 +0.05(+0.88%)
Oct 11, 2011 5.750 5.760 5.660 5.660 7,872 -0.31(-5.19%)
Oct 10, 2011 5.880 5.970 5.870 5.970 18,793 +0.14(+2.40%)
Oct 07, 2011 5.880 5.880 5.830 5.830 6,666 -0.04(-0.68%)
Oct 06, 2011 5.880 5.890 5.870 5.870 96,541 +0.12(+2.09%)
Oct 05, 2011 5.860 5.860 5.750 5.750 13,083 -0.16(-2.71%)
Oct 04, 2011 5.800 5.910 5.800 5.910 6,701 +0.07(+1.20%)
Oct 03, 2011 5.970 6.000 5.840 5.840 13,969 +0.04(+0.69%)
Sep 30, 2011 5.850 5.850 5.800 5.800 23,973 -0.28(-4.61%)
Sep 29, 2011 6.100 6.100 6.080 6.080 2,894 +0.33(+5.74%)
Sep 28, 2011 5.750 5.850 5.750 5.750 9,022 +0.13(+2.31%)
Sep 27, 2011 5.620 5.740 5.620 5.620 5,051 +0.05(+0.90%)
Sep 26, 2011 5.550 5.650 5.540 5.570 10,463 +0.11(+2.01%)
Sep 23, 2011 5.600 5.610 5.460 5.460 9,340 +0.02(+0.37%)
Sep 22, 2011 5.470 5.580 5.410 5.440 5,212 -0.17(-3.03%)
Sep 21, 2011 5.750 5.850 5.610 5.610 13,595 -0.25(-4.27%)
Sep 20, 2011 5.780 5.860 5.780 5.860 9,257 -0.10(-1.68%)
Sep 19, 2011 5.740 5.960 5.740 5.960 8,650 +0.00(+0.00%)
Sep 16, 2011 5.890 6.000 5.890 5.960 3,629 +0.06(+1.02%)
Sep 15, 2011 5.820 5.970 5.820 5.900 13,243 -0.09(-1.50%)
Sep 14, 2011 5.910 5.990 5.910 5.990 6,404 +0.19(+3.28%)
Sep 13, 2011 5.820 5.820 5.730 5.800 16,648 -0.01(-0.17%)
Sep 12, 2011 5.810 5.810 5.810 5.810 1,190 +0.07(+1.22%)
Sep 09, 2011 5.850 5.850 5.690 5.740 10,670 -0.07(-1.20%)
Sep 08, 2011 5.850 5.900 5.810 5.810 6,306 +0.10(+1.75%)
Sep 07, 2011 5.670 5.750 5.670 5.710 26,098 +0.23(+4.20%)
Sep 06, 2011 5.540 5.540 5.480 5.480 1,438 -0.42(-7.12%)
Sep 02, 2011 5.920 6.000 5.900 5.900 14,210 +0.25(+4.42%)
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.