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, 2016 3.826 3.826 3.826 3.826 1,116 +0.06(+1.49%)
Nov 29, 2016 3.758 3.800 3.740 3.770 5,456 -0.01(-0.26%)
Nov 28, 2016 3.780 3.780 3.780 3.780 161 +0.19(+5.29%)
Nov 25, 2016 3.596 3.644 3.590 3.590 1,728 -0.15(-3.88%)
Nov 23, 2016 3.735 3.735 3.735 0 -0.04(-1.01%)
Nov 22, 2016 3.745 3.790 3.710 3.773 5,282 +0.10(+2.81%)
Nov 21, 2016 3.700 3.760 3.670 3.670 2,881 -0.03(-0.81%)
Nov 18, 2016 3.751 3.760 3.700 3.700 3,917 -0.23(-5.97%)
Nov 17, 2016 3.935 3.935 3.935 3.935 1,625 +0.16(+4.10%)
Nov 16, 2016 3.810 3.810 3.780 3.780 3,431 -0.03(-0.79%)
Nov 15, 2016 3.820 3.845 3.780 3.810 1,427 +0.06(+1.60%)
Nov 14, 2016 3.810 3.810 3.710 3.750 7,485 -0.04(-1.06%)
Nov 11, 2016 3.765 3.790 3.765 3.790 8,565 -0.08(-1.99%)
Nov 10, 2016 3.835 3.867 3.835 3.867 1,466 +0.03(+0.70%)
Nov 09, 2016 3.800 3.885 3.800 3.840 3,294 -0.08(-2.04%)
Nov 08, 2016 3.970 3.970 3.910 3.920 9,925 +0.02(+0.51%)
Nov 07, 2016 3.840 3.940 3.840 3.900 6,285 +0.07(+1.83%)
Nov 04, 2016 3.840 3.867 3.830 3.830 8,025 +0.18(+4.93%)
Nov 03, 2016 3.700 3.740 3.650 3.650 26,262 -0.01(-0.27%)
Nov 02, 2016 3.700 3.700 3.660 3.660 21,539 +0.01(+0.27%)
Nov 01, 2016 3.640 3.660 3.640 3.650 9,471 -0.07(-1.88%)
Oct 31, 2016 3.682 3.720 3.682 3.720 6,624 +0.01(+0.27%)
Oct 28, 2016 3.728 3.728 3.710 3.710 1,929 +0.04(+1.09%)
Oct 27, 2016 3.670 3.690 3.670 3.670 9,036 +0.01(+0.27%)
Oct 26, 2016 3.620 3.670 3.620 3.660 6,924 +0.01(+0.27%)
Oct 25, 2016 3.710 3.710 3.650 3.650 12,286 -0.07(-1.88%)
Oct 24, 2016 3.690 3.756 3.660 3.720 3,067 +0.03(+0.81%)
Oct 21, 2016 3.710 3.710 3.690 3.690 2,514 -0.05(-1.28%)
Oct 20, 2016 3.750 3.750 3.738 3.738 6,485 +0.03(+0.75%)
Oct 19, 2016 3.740 3.750 3.710 3.710 4,416 +0.00(+0.00%)
Oct 18, 2016 3.680 3.728 3.680 3.710 3,550 +0.05(+1.31%)
Oct 17, 2016 3.672 3.672 3.660 3.662 674 +0.00(+0.05%)
Oct 14, 2016 3.668 3.668 3.660 3.660 826 +0.06(+1.67%)
Oct 13, 2016 3.600 3.600 3.600 3.600 6,419 +0.12(+3.45%)
Oct 12, 2016 3.510 3.510 3.480 3.480 3,460 -0.03(-0.85%)
Oct 11, 2016 3.480 3.560 3.480 3.510 7,276 -0.06(-1.54%)
Oct 10, 2016 3.570 3.570 3.550 3.565 703 +0.03(+0.88%)
Oct 07, 2016 3.534 3.534 3.534 3.534 2,731 +0.00(+0.11%)
Oct 06, 2016 3.530 3.530 3.530 3.530 404 -0.04(-1.12%)
Oct 05, 2016 3.585 3.585 3.550 3.570 3,978 +0.04(+1.28%)
Oct 04, 2016 3.520 3.525 3.510 3.525 3,290 -0.06(-1.54%)
Oct 03, 2016 3.575 3.580 3.540 3.580 3,669 -0.01(-0.28%)
Sep 30, 2016 3.565 3.590 3.550 3.590 5,884 +0.07(+1.99%)
Sep 29, 2016 3.500 3.520 3.500 3.520 16,510 -0.24(-6.38%)
Sep 28, 2016 3.650 3.760 3.650 3.760 11,667 +0.21(+5.92%)
Sep 27, 2016 3.540 3.590 3.540 3.550 21,959 +0.04(+1.14%)
Sep 26, 2016 3.510 3.510 3.490 3.510 3,995 -0.06(-1.68%)
Sep 23, 2016 3.560 3.595 3.560 3.570 1,011 +0.07(+2.00%)
Sep 21, 2016 3.500 3.500 3.500 6 +0.02(+0.57%)
Sep 20, 2016 3.505 3.505 3.480 3.480 847 +0.06(+1.90%)
Sep 16, 2016 3.415 3.415 3.415 40 -0.04(-1.21%)
Sep 15, 2016 3.420 3.457 3.420 3.457 1,527 -0.04(-1.23%)
Sep 14, 2016 3.500 3.500 3.500 3.500 613 +0.01(+0.29%)
Sep 13, 2016 3.525 3.525 3.480 3.490 2,340 -0.04(-1.13%)
Sep 12, 2016 3.540 3.540 3.530 3.530 1,218 -0.04(-1.12%)
Sep 09, 2016 3.580 3.610 3.560 3.570 748 +0.02(+0.56%)
Sep 08, 2016 3.560 3.560 3.520 3.550 8,234 -0.02(-0.56%)
Sep 07, 2016 3.595 3.595 3.570 3.570 1,455 +0.11(+3.18%)
Sep 06, 2016 3.460 3.460 3.460 3.460 1,180 +0.01(+0.29%)
Sep 02, 2016 3.450 3.450 3.450 0 +0.01(+0.29%)
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.