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 -0.025 (-0.70%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 3.700 3.768 3.700 3.720 1,378 -0.06(-1.59%)
Dec 29, 2022 3.780 3.780 3.780 3.780 194 +0.13(+3.70%)
Dec 28, 2022 3.645 3.660 3.645 3.645 940 -0.06(-1.49%)
Dec 27, 2022 3.750 3.750 3.700 3.700 2,943 -0.01(-0.27%)
Dec 23, 2022 3.570 3.870 3.570 3.710 824 -0.07(-1.85%)
Dec 22, 2022 3.740 3.780 3.740 3.780 523 +0.02(+0.53%)
Dec 21, 2022 3.720 3.760 3.720 3.760 541 +0.20(+5.62%)
Dec 20, 2022 3.550 3.560 3.550 3.560 1,507 +0.01(+0.28%)
Dec 19, 2022 3.500 3.550 3.500 3.550 1,080 -0.01(-0.28%)
Dec 16, 2022 3.550 3.560 3.550 3.560 1,508 -0.08(-2.20%)
Dec 14, 2022 3.640 226 +0.18(+5.20%)
Dec 13, 2022 3.490 3.540 3.460 3.460 6,735 +0.11(+3.28%)
Dec 12, 2022 3.330 3.350 3.330 3.350 388 -0.03(-0.89%)
Dec 09, 2022 3.380 3.380 3.380 3.380 681 +0.05(+1.50%)
Dec 08, 2022 3.470 3.470 3.310 3.330 18,348 -0.02(-0.60%)
Dec 07, 2022 3.320 3.350 3.320 3.350 1,856 +0.11(+3.40%)
Dec 06, 2022 3.260 3.260 3.240 3.240 8,207 -0.01(-0.46%)
Dec 05, 2022 3.290 3.290 3.255 3.255 510 -0.04(-1.06%)
Dec 02, 2022 3.293 3.293 3.290 3.290 540 -0.02(-0.75%)
Dec 01, 2022 3.190 3.315 3.190 3.315 410 +0.00(+0.15%)
Nov 30, 2022 3.260 3.310 3.260 3.310 821 +0.05(+1.53%)
Nov 29, 2022 3.140 3.310 3.140 3.260 6,966 -0.01(-0.31%)
Nov 28, 2022 3.320 3.370 3.270 3.270 16,340 -0.13(-3.82%)
Nov 25, 2022 3.400 3.400 3.395 3.400 3,205 +0.02(+0.74%)
Nov 23, 2022 3.370 3.400 3.360 3.375 22,843 +0.12(+3.85%)
Nov 22, 2022 3.250 3.250 3.250 3.250 166 +0.06(+1.88%)
Nov 21, 2022 3.220 3.220 3.190 3.190 1,813 -0.03(-0.93%)
Nov 18, 2022 3.220 3.220 3.220 3.220 255 +0.07(+2.09%)
Nov 17, 2022 3.180 3.180 3.140 3.154 6,175 -0.05(-1.53%)
Nov 16, 2022 3.203 3.203 3.203 3.203 742 +0.02(+0.72%)
Nov 15, 2022 3.179 3.180 3.179 3.180 458 -0.07(-2.15%)
Nov 11, 2022 3.250 298 -0.03(-0.88%)
Nov 10, 2022 3.250 3.310 3.250 3.279 6,346 -0.04(-1.23%)
Nov 09, 2022 3.320 3.320 3.320 3.320 348 -0.09(-2.64%)
Nov 08, 2022 3.530 3.530 3.390 3.410 1,647 -0.03(-0.87%)
Nov 07, 2022 3.560 3.560 3.390 3.440 3,877 +0.01(+0.29%)
Nov 04, 2022 3.420 3.520 3.420 3.430 811 +0.07(+2.14%)
Nov 03, 2022 3.358 3.358 3.358 3.358 408 -0.03(-0.80%)
Nov 02, 2022 3.370 3.385 3.370 3.385 3,168 -0.11(-3.15%)
Nov 01, 2022 3.500 3.500 3.370 3.495 12,888 +0.35(+10.95%)
Oct 31, 2022 3.151 3.160 3.150 3.150 22,511 -0.05(-1.56%)
Oct 28, 2022 3.198 3.200 3.198 3.200 5,144 -0.01(-0.37%)
Oct 27, 2022 3.245 3.245 3.212 3.212 1,933 -0.02(-0.62%)
Oct 26, 2022 3.200 3.260 3.200 3.232 4,397 +0.07(+2.28%)
Oct 25, 2022 3.170 3.170 3.160 3.160 24,788 +0.04(+1.28%)
Oct 24, 2022 3.150 3.152 3.120 3.120 27,094 -0.08(-2.50%)
Oct 21, 2022 3.090 3.221 3.090 3.200 3,770 +0.01(+0.31%)
Oct 20, 2022 3.165 3.190 3.165 3.190 980 -0.01(-0.31%)
Oct 19, 2022 3.200 3.200 3.200 3.200 508 +0.01(+0.16%)
Oct 18, 2022 3.240 3.240 3.160 3.195 4,595 +0.06(+1.98%)
Oct 17, 2022 3.130 3.133 3.130 3.133 995 -0.01(-0.22%)
Oct 14, 2022 3.140 3.140 3.140 3.140 962 -0.01(-0.48%)
Oct 13, 2022 3.080 3.155 3.050 3.155 1,527 -0.05(-1.41%)
Oct 12, 2022 3.190 3.200 3.190 3.200 1,509 -0.07(-2.14%)
Oct 11, 2022 3.305 3.321 3.270 3.270 13,338 -0.06(-1.80%)
Oct 07, 2022 3.330 130 -0.04(-1.19%)
Oct 06, 2022 3.370 3.370 3.370 3.370 248 -0.09(-2.60%)
Oct 05, 2022 3.460 3.460 3.460 3.460 1,363 -0.04(-1.14%)
Oct 04, 2022 3.495 3.500 3.480 3.500 7,732 +0.06(+1.74%)
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.