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 (%)
Feb 27, 2009 2.060 2.140 2.060 2.060 162,576 -0.15(-6.79%)
Feb 26, 2009 2.250 2.310 2.190 2.210 180,067 -0.10(-4.33%)
Feb 25, 2009 2.330 2.360 2.280 2.310 200,263 -0.09(-3.75%)
Feb 24, 2009 2.400 2.430 2.340 2.400 345,568 -0.03(-1.23%)
Feb 23, 2009 2.510 2.530 2.430 2.430 185,791 -0.06(-2.41%)
Feb 20, 2009 2.450 2.520 2.450 2.490 258,402 +0.01(+0.40%)
Feb 19, 2009 2.550 2.580 2.480 2.480 416,716 -0.08(-3.13%)
Feb 18, 2009 2.590 2.620 2.520 2.560 214,307 +0.03(+1.19%)
Feb 17, 2009 2.500 2.560 2.500 2.530 120,117 -0.07(-2.69%)
Feb 13, 2009 2.630 2.680 2.580 2.600 121,951 -0.19(-6.81%)
Feb 12, 2009 2.710 2.810 2.710 2.790 103,625 -0.21(-7.00%)
Feb 11, 2009 2.960 3.120 2.960 3.000 104,355 +0.06(+2.04%)
Feb 10, 2009 3.000 3.100 2.900 2.940 86,358 -0.04(-1.34%)
Feb 09, 2009 2.850 3.080 2.850 2.980 180,734 +0.09(+3.11%)
Feb 06, 2009 2.850 3.000 2.850 2.890 77,324 -0.15(-4.93%)
Feb 05, 2009 3.000 3.200 2.960 3.040 93,362 -0.10(-3.18%)
Feb 04, 2009 3.100 3.210 3.010 3.140 313,796 -0.02(-0.63%)
Feb 03, 2009 3.050 3.200 3.050 3.160 355,808 +0.16(+5.33%)
Feb 02, 2009 2.950 3.080 2.950 3.000 466,083 -0.07(-2.28%)
Jan 30, 2009 3.200 3.220 3.070 3.070 1,448,534 -0.14(-4.36%)
Jan 29, 2009 3.100 3.220 3.100 3.210 937,762 +0.19(+6.29%)
Jan 28, 2009 3.200 3.200 2.960 3.020 134,671 +0.21(+7.47%)
Jan 27, 2009 2.720 2.820 2.720 2.810 265,411 +0.03(+1.08%)
Jan 26, 2009 2.700 2.800 2.680 2.780 222,065 -0.02(-0.71%)
Jan 23, 2009 2.680 2.880 2.680 2.800 117,005 +0.01(+0.36%)
Jan 22, 2009 2.800 2.850 2.740 2.790 172,986 -0.05(-1.76%)
Jan 21, 2009 2.800 2.880 2.800 2.840 224,000 +0.32(+12.70%)
Jan 20, 2009 2.500 2.600 2.500 2.520 133,272 -0.10(-3.82%)
Jan 16, 2009 2.550 2.680 2.550 2.620 323,928 +0.12(+4.80%)
Jan 15, 2009 2.460 2.600 2.440 2.500 164,192 +0.03(+1.21%)
Jan 14, 2009 2.510 2.580 2.470 2.470 123,447 -0.22(-8.18%)
Jan 13, 2009 2.550 2.700 2.550 2.690 299,734 +0.01(+0.37%)
Jan 12, 2009 2.650 2.740 2.650 2.680 366,138 -0.02(-0.74%)
Jan 09, 2009 2.640 2.760 2.640 2.700 264,296 -0.03(-1.10%)
Jan 08, 2009 2.660 2.750 2.640 2.730 302,612 +0.15(+5.81%)
Jan 07, 2009 2.650 2.680 2.580 2.580 116,989 -0.14(-5.15%)
Jan 06, 2009 2.730 2.780 2.700 2.720 202,688 -0.08(-2.86%)
Jan 05, 2009 2.750 2.840 2.750 2.800 597,099 -0.12(-4.11%)
Jan 02, 2009 3.000 3.000 2.750 2.920 44,522 +0.03(+1.04%)
Dec 31, 2008 2.760 2.900 2.760 2.890 342,965 +0.10(+3.58%)
Dec 30, 2008 2.750 2.900 2.710 2.790 351,216 +0.06(+2.20%)
Dec 29, 2008 2.730 2.750 2.730 2.730 170,053 -0.03(-1.09%)
Dec 26, 2008 2.700 2.780 2.680 2.760 237,227 +0.09(+3.37%)
Dec 24, 2008 2.650 2.690 2.650 2.670 105,848 +0.16(+6.37%)
Dec 23, 2008 2.500 2.660 2.460 2.510 337,885 -0.02(-0.79%)
Dec 22, 2008 2.560 2.650 2.530 2.530 319,566 -0.13(-4.89%)
Dec 19, 2008 2.650 2.700 2.620 2.660 322,337 -0.09(-3.27%)
Dec 18, 2008 2.800 2.910 2.750 2.750 237,109 -0.21(-7.09%)
Dec 17, 2008 2.930 3.040 2.900 2.960 299,820 +0.01(+0.34%)
Dec 16, 2008 2.810 2.950 2.810 2.950 349,757 +0.14(+4.98%)
Dec 15, 2008 2.850 2.900 2.760 2.810 341,775 +0.11(+4.07%)
Dec 12, 2008 2.650 2.760 2.650 2.700 206,267 -0.06(-2.17%)
Dec 11, 2008 2.820 2.880 2.750 2.760 411,656 +0.04(+1.47%)
Dec 10, 2008 2.700 2.750 2.700 2.720 457,911 -0.19(-6.53%)
Dec 09, 2008 3.000 3.000 2.860 2.910 413,772 -0.01(-0.34%)
Dec 08, 2008 2.750 2.920 2.750 2.920 568,195 +0.24(+8.96%)
Dec 05, 2008 2.520 2.730 2.520 2.680 506,412 +0.14(+5.51%)
Dec 04, 2008 2.500 2.630 2.500 2.540 520,893 +0.02(+0.79%)
Dec 03, 2008 2.500 2.520 2.400 2.520 387,895 +0.09(+3.70%)
Dec 02, 2008 2.350 2.450 2.330 2.430 403,176 +0.23(+10.45%)
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.