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, 2012 4.810 4.810 4.740 4.760 14,950 -0.13(-2.66%)
Feb 28, 2012 4.830 4.910 4.830 4.890 9,902 +0.07(+1.45%)
Feb 27, 2012 4.830 4.840 4.820 4.820 16,287 +0.04(+0.84%)
Feb 24, 2012 4.750 4.810 4.750 4.780 8,152 +0.09(+1.92%)
Feb 23, 2012 4.660 4.720 4.660 4.690 11,234 +0.03(+0.64%)
Feb 22, 2012 4.630 4.660 4.630 4.660 9,991 +0.03(+0.65%)
Feb 21, 2012 4.700 4.700 4.580 4.630 6,802 -0.18(-3.74%)
Feb 17, 2012 4.810 4.840 4.810 4.810 19,778 -0.10(-2.04%)
Feb 16, 2012 4.900 4.930 4.900 4.910 20,501 -0.03(-0.61%)
Feb 15, 2012 4.890 4.950 4.890 4.940 16,310 +0.11(+2.28%)
Feb 14, 2012 4.840 4.870 4.800 4.830 16,203 +0.06(+1.26%)
Feb 13, 2012 4.710 4.770 4.710 4.770 6,139 +0.09(+1.92%)
Feb 10, 2012 4.600 4.680 4.600 4.680 12,949 -0.13(-2.70%)
Feb 09, 2012 4.780 4.810 4.780 4.810 15,820 +0.00(+0.00%)
Feb 08, 2012 4.820 4.860 4.810 4.810 14,761 -0.05(-1.03%)
Feb 07, 2012 4.890 4.890 4.840 4.860 18,839 -0.07(-1.42%)
Feb 06, 2012 4.910 4.980 4.910 4.930 8,829 -0.31(-5.92%)
Feb 03, 2012 5.170 5.240 5.170 5.240 10,309 +0.00(+0.00%)
Feb 02, 2012 5.210 5.320 5.210 5.240 15,652 -0.11(-2.06%)
Feb 01, 2012 5.350 5.350 5.280 5.350 11,018 -0.10(-1.83%)
Jan 31, 2012 5.360 5.460 5.360 5.450 42,148 +0.21(+4.01%)
Jan 30, 2012 5.290 5.290 5.230 5.240 28,308 +0.05(+0.96%)
Jan 27, 2012 5.240 5.240 5.170 5.190 9,088 +0.16(+3.18%)
Jan 26, 2012 5.120 5.120 5.030 5.030 37,801 -0.06(-1.18%)
Jan 25, 2012 5.090 5.120 5.030 5.090 33,394 -0.11(-2.12%)
Jan 24, 2012 5.230 5.240 5.200 5.200 30,240 -0.03(-0.57%)
Jan 23, 2012 5.220 5.300 5.220 5.230 9,588 -0.01(-0.19%)
Jan 20, 2012 5.250 5.250 5.180 5.240 17,275 -0.15(-2.78%)
Jan 19, 2012 5.370 5.390 5.350 5.390 23,652 -0.13(-2.36%)
Jan 18, 2012 5.500 5.520 5.450 5.520 28,059 +0.01(+0.18%)
Jan 17, 2012 5.540 5.540 5.510 5.510 27,866 -0.06(-1.08%)
Jan 13, 2012 5.530 5.570 5.530 5.570 83,883 -0.13(-2.28%)
Jan 12, 2012 5.720 5.720 5.640 5.700 144,835 +0.10(+1.79%)
Jan 11, 2012 5.500 5.620 5.500 5.600 53,292 -0.09(-1.58%)
Jan 10, 2012 5.690 5.690 5.630 5.690 2,228,605 +0.25(+4.60%)
Jan 09, 2012 5.410 5.440 5.380 5.440 27,883 +0.02(+0.37%)
Jan 06, 2012 5.400 5.430 5.380 5.420 42,068 -0.11(-1.99%)
Jan 05, 2012 5.450 5.530 5.450 5.530 52,733 +0.02(+0.36%)
Jan 04, 2012 5.560 5.560 5.500 5.510 17,950 +0.06(+1.10%)
Dec 30, 2011 5.450 5.460 5.450 5.450 14,692 +0.07(+1.30%)
Dec 29, 2011 5.350 5.390 5.300 5.380 15,647 +0.07(+1.32%)
Dec 28, 2011 5.260 5.330 5.260 5.310 25,083 -0.07(-1.30%)
Dec 27, 2011 5.320 5.380 5.320 5.380 14,934 +0.02(+0.37%)
Dec 23, 2011 5.330 5.450 5.330 5.360 32,766 +0.00(+0.00%)
Dec 21, 2011 5.290 5.360 5.280 5.360 26,073 -0.03(-0.56%)
Dec 20, 2011 5.320 5.410 5.320 5.390 29,249 +0.19(+3.65%)
Dec 19, 2011 5.260 5.290 5.200 5.200 172,186 +0.01(+0.19%)
Dec 16, 2011 5.170 5.250 5.170 5.190 16,060 -0.07(-1.33%)
Dec 15, 2011 5.250 5.330 5.240 5.260 45,205 +0.37(+7.57%)
Dec 14, 2011 4.950 4.950 4.880 4.890 4,475 -0.12(-2.40%)
Dec 13, 2011 5.050 5.050 4.980 5.010 6,816 +0.01(+0.20%)
Dec 12, 2011 4.980 5.010 4.940 5.000 90,787 -0.24(-4.58%)
Dec 09, 2011 5.070 5.240 5.070 5.240 43,872 +0.17(+3.35%)
Dec 08, 2011 5.200 5.200 5.070 5.070 28,479 -0.18(-3.43%)
Dec 07, 2011 5.190 5.300 5.190 5.250 114,959 +0.07(+1.35%)
Dec 06, 2011 5.150 5.230 5.150 5.180 6,924 +0.00(+0.00%)
Dec 05, 2011 5.220 5.220 5.130 5.180 12,853 +0.11(+2.17%)
Dec 02, 2011 5.150 5.150 5.070 5.070 23,940 +0.07(+1.40%)
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.