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 UNCHANGED
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 (%)
Feb 29, 2008 2.470 2.700 2.620 2.660 117,156 +0.19(+7.69%)
Feb 28, 2008 2.470 2.550 2.470 2.470 141,716 +0.01(+0.41%)
Feb 27, 2008 2.460 2.500 2.450 2.460 462,143 -0.06(-2.38%)
Feb 26, 2008 2.520 2.550 2.450 2.520 128,988 +0.17(+7.23%)
Feb 25, 2008 2.350 2.420 2.250 2.350 141,979 +0.10(+4.44%)
Feb 22, 2008 2.240 2.340 2.200 2.250 159,297 +0.01(+0.45%)
Feb 21, 2008 2.220 2.350 2.200 2.240 455,394 +0.02(+0.90%)
Feb 20, 2008 2.200 2.300 2.150 2.220 105,878 +0.02(+0.91%)
Feb 19, 2008 2.220 2.300 2.200 2.200 216,872 -0.02(-0.90%)
Feb 18, 2008 2.220 2.250 2.150 2.220 140,637 +0.00(+0.00%)
Feb 15, 2008 2.220 2.250 2.150 2.220 140,637 +0.14(+6.73%)
Feb 14, 2008 2.080 2.140 2.050 2.080 193,554 +0.05(+2.46%)
Feb 13, 2008 2.030 2.090 2.000 2.030 132,822 -0.12(-5.58%)
Feb 12, 2008 2.150 2.190 2.050 2.150 195,131 -0.38(-15.02%)
Feb 11, 2008 2.530 2.680 2.530 2.530 185,038 -0.02(-0.78%)
Feb 08, 2008 2.550 2.580 2.500 2.550 545,958 -0.20(-7.27%)
Feb 07, 2008 2.730 2.820 2.700 2.750 287,824 +0.02(+0.73%)
Feb 06, 2008 2.730 2.950 2.710 2.730 195,596 -0.17(-5.86%)
Feb 05, 2008 3.000 2.920 2.750 2.900 565,968 -0.10(-3.33%)
Feb 04, 2008 2.900 3.020 2.900 3.000 161,577 +0.10(+3.45%)
Feb 01, 2008 2.940 3.000 2.900 2.900 63,719 -0.04(-1.36%)
Jan 31, 2008 2.940 3.000 2.850 2.940 828,178 +0.09(+3.16%)
Jan 30, 2008 2.850 2.950 2.800 2.850 120,504 -0.03(-1.04%)
Jan 29, 2008 2.880 2.950 2.800 2.880 381,728 +0.03(+1.05%)
Jan 28, 2008 2.770 2.850 2.770 2.850 156,773 +0.08(+2.89%)
Jan 25, 2008 2.920 2.890 2.770 2.770 251,256 -0.15(-5.14%)
Jan 24, 2008 2.920 2.950 2.850 2.920 339,441 +0.05(+1.74%)
Jan 23, 2008 2.870 2.950 2.700 2.870 938,454 +0.07(+2.50%)
Jan 22, 2008 2.900 2.890 2.600 2.800 1,180,498 -0.10(-3.45%)
Jan 21, 2008 2.900 3.006 2.900 2.900 281,232 +0.00(+0.00%)
Jan 18, 2008 2.900 3.006 2.900 2.900 281,232 +0.08(+2.84%)
Jan 17, 2008 2.820 2.955 2.800 2.820 961,649 -0.03(-1.05%)
Jan 16, 2008 2.850 2.950 2.850 2.850 139,320 -0.17(-5.63%)
Jan 15, 2008 3.180 3.190 3.020 3.020 124,970 -0.16(-5.03%)
Jan 14, 2008 3.180 3.250 3.150 3.180 81,115 +0.00(+0.00%)
Jan 11, 2008 3.180 3.200 3.100 3.180 489,302 +0.03(+0.95%)
Jan 10, 2008 3.150 3.200 3.100 3.150 95,920 -0.09(-2.78%)
Jan 09, 2008 3.220 3.240 3.100 3.240 2,364,095 +0.02(+0.62%)
Jan 08, 2008 3.220 3.250 3.180 3.220 2,399,240 -0.06(-1.83%)
Jan 07, 2008 3.130 3.300 3.150 3.280 1,579,621 +0.15(+4.79%)
Jan 04, 2008 3.130 3.300 3.100 3.130 1,093,219 -0.02(-0.63%)
Jan 03, 2008 3.150 3.150 3.080 3.150 450,026 +0.07(+2.27%)
Jan 02, 2008 3.010 3.100 3.020 3.080 252,109 +0.07(+2.33%)
Jan 01, 2008 3.010 3.100 3.000 3.010 648,762 +0.00(+0.00%)
Dec 31, 2007 3.010 3.100 3.000 3.010 648,762 -0.01(-0.33%)
Dec 28, 2007 3.020 3.040 2.950 3.020 680,689 +0.01(+0.33%)
Dec 27, 2007 3.030 3.030 3.000 3.010 1,289,639 -0.02(-0.65%)
Dec 26, 2007 3.030 3.030 2.980 3.030 891,137 +0.05(+1.66%)
Dec 24, 2007 2.980 3.000 2.950 2.980 305,093 -0.01(-0.33%)
Dec 21, 2007 2.990 3.020 2.900 2.990 1,483,465 +0.14(+4.91%)
Dec 20, 2007 2.850 2.890 2.850 2.850 975,856 -0.07(-2.40%)
Dec 19, 2007 2.980 2.990 2.910 2.920 1,286,957 -0.06(-2.01%)
Dec 18, 2007 2.980 3.020 2.950 2.980 591,616 +0.05(+1.71%)
Dec 17, 2007 3.040 3.090 2.930 2.930 578,188 -0.11(-3.62%)
Dec 14, 2007 3.040 3.110 3.030 3.040 985,729 -0.05(-1.62%)
Dec 13, 2007 3.170 3.100 3.060 3.090 834,797 -0.08(-2.52%)
Dec 12, 2007 3.170 3.300 3.140 3.170 1,638,891 +0.02(+0.63%)
Dec 11, 2007 3.150 3.270 3.120 3.150 2,302,822 -0.06(-1.87%)
Dec 10, 2007 3.210 3.220 3.150 3.210 536,601 +0.14(+4.56%)
Dec 07, 2007 3.060 3.100 3.050 3.070 430,275 +0.01(+0.33%)
Dec 06, 2007 3.120 3.200 3.020 3.060 531,722 -0.06(-1.92%)
Dec 05, 2007 3.120 3.170 3.100 3.120 957,871 +0.03(+0.97%)
Dec 04, 2007 3.090 3.130 3.080 3.090 744,905 -0.03(-0.96%)
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.