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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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, 2021 3.970 4.016 4.080 4.010 6,229 -0.07(-1.72%)
Nov 29, 2021 4.055 4.080 4.050 4.080 5,904 -0.01(-0.24%)
Nov 26, 2021 4.090 4.240 4.090 4.090 1,223 -0.08(-2.01%)
Nov 24, 2021 4.150 4.174 4.080 4.174 1,012 -0.06(-1.32%)
Nov 22, 2021 4.230 4.230 4.230 106 +0.01(+0.24%)
Nov 19, 2021 4.210 4.220 4.090 4.220 2,709 -0.04(-0.94%)
Nov 18, 2021 4.200 4.260 4.260 4.260 3,344 +0.07(+1.67%)
Nov 17, 2021 4.140 4.200 4.140 4.190 3,880 +0.04(+0.96%)
Nov 16, 2021 4.150 4.150 4.150 4.150 336 -0.03(-0.72%)
Nov 15, 2021 4.188 4.200 4.135 4.180 11,803 +0.12(+2.96%)
Nov 12, 2021 3.980 4.060 3.980 4.060 1,166 -0.07(-1.69%)
Nov 11, 2021 4.130 4.130 4.130 4.130 175 -0.03(-0.72%)
Nov 09, 2021 3.970 4.160 3.970 4.160 1,820 +0.13(+3.23%)
Nov 08, 2021 4.000 4.060 4.000 4.030 135,900 +0.29(+7.75%)
Nov 05, 2021 3.790 3.810 3.730 3.740 3,009 +0.04(+1.08%)
Nov 04, 2021 3.600 3.720 3.600 3.700 2,606 +0.00(+0.00%)
Nov 03, 2021 3.700 3.700 3.610 3.700 3,627 +0.01(+0.27%)
Nov 02, 2021 3.790 3.790 3.634 3.690 4,589 +0.00(+0.00%)
Nov 01, 2021 3.700 3.750 3.690 3.690 8,762 +0.17(+4.83%)
Oct 29, 2021 3.520 3.520 3.520 3.520 1,706 -0.01(-0.28%)
Oct 28, 2021 3.440 3.530 3.440 3.530 1,874 +0.13(+3.82%)
Oct 27, 2021 3.513 3.513 3.400 3.400 498 -0.09(-2.58%)
Oct 26, 2021 3.650 3.650 3.490 3.490 305 -0.16(-4.51%)
Oct 25, 2021 3.655 3.655 3.655 3.655 395 +0.07(+2.09%)
Oct 22, 2021 3.580 3.580 3.580 3.580 1,128 +0.16(+4.68%)
Oct 21, 2021 3.420 3.420 3.420 3.420 500 -0.06(-1.72%)
Oct 20, 2021 3.515 3.578 3.400 3.480 6,049 -0.02(-0.57%)
Oct 19, 2021 3.535 3.535 3.500 3.500 1,748 +0.00(+0.00%)
Oct 15, 2021 3.500 3.500 3.500 131 -0.01(-0.37%)
Oct 14, 2021 3.513 3.513 3.513 3.513 185 -0.01(-0.34%)
Oct 13, 2021 3.540 3.540 3.525 3.525 1,610 +0.06(+1.73%)
Oct 12, 2021 3.460 3.480 3.444 3.465 5,769 +0.03(+1.02%)
Oct 11, 2021 3.450 3.485 3.430 3.430 899 -0.02(-0.64%)
Oct 08, 2021 3.440 3.460 3.440 3.452 1,805 +0.02(+0.64%)
Oct 07, 2021 3.430 3.430 3.430 3.430 564 +0.08(+2.39%)
Oct 06, 2021 3.360 3.360 3.350 3.350 2,595 -0.04(-1.18%)
Oct 05, 2021 3.390 3.390 3.390 3.390 1,084 -0.01(-0.24%)
Oct 04, 2021 3.398 3.398 3.398 3.398 155 -0.05(-1.51%)
Oct 01, 2021 3.470 3.470 3.450 3.450 863 -0.07(-1.99%)
Sep 30, 2021 3.584 3.584 3.520 3.520 17,963 +0.01(+0.28%)
Sep 29, 2021 3.491 3.510 3.491 3.510 742 -0.02(-0.57%)
Sep 28, 2021 3.628 3.660 3.530 3.530 4,551 -0.10(-2.75%)
Sep 27, 2021 3.630 3.630 3.630 3.630 695 +0.04(+1.11%)
Sep 24, 2021 3.590 3.590 3.590 3.590 924 -0.01(-0.28%)
Sep 23, 2021 3.635 3.635 3.600 3.600 1,086 -0.02(-0.50%)
Sep 21, 2021 3.618 3.618 3.618 154 +0.08(+2.20%)
Sep 20, 2021 3.620 3.620 3.540 3.540 9,677 -0.11(-3.01%)
Sep 17, 2021 3.629 3.650 3.615 3.650 14,636 +0.01(+0.27%)
Sep 16, 2021 3.640 3.640 3.584 3.640 1,867 +0.05(+1.39%)
Sep 15, 2021 3.630 3.670 3.590 3.590 10,141 -0.04(-1.10%)
Sep 14, 2021 3.610 3.630 3.610 3.630 654 -0.00(-0.06%)
Sep 13, 2021 3.640 3.720 3.630 3.632 20,039 +0.03(+0.75%)
Sep 10, 2021 3.605 3.605 3.605 3.605 209 +0.05(+1.52%)
Sep 09, 2021 3.570 3.583 3.530 3.551 48,526 -0.05(-1.50%)
Sep 08, 2021 3.570 3.605 3.570 3.605 17,444 +0.08(+2.41%)
Sep 07, 2021 3.500 3.520 3.490 3.520 1,876 +0.04(+1.15%)
Sep 03, 2021 3.500 3.510 3.450 3.480 4,390 +0.07(+1.99%)
Sep 02, 2021 3.400 3.445 3.400 3.412 5,208 +0.04(+1.25%)
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.