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 )

3.560 +0.030 (+0.85%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 3, 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, 2015 3.820 3.850 3.820 3.825 4,069 +0.01(+0.13%)
Feb 26, 2015 3.790 3.820 3.790 3.820 8,419 +0.04(+1.06%)
Feb 25, 2015 3.780 3.780 3.772 3.780 11,028 -0.03(-0.79%)
Feb 24, 2015 3.780 3.810 3.760 3.810 5,511 +0.00(+0.00%)
Feb 23, 2015 3.780 3.810 3.780 3.810 9,105 +0.00(+0.00%)
Feb 20, 2015 3.800 3.810 3.790 3.810 3,304 +0.04(+1.06%)
Feb 19, 2015 3.820 3.820 3.760 3.770 4,924 -0.02(-0.53%)
Feb 18, 2015 3.770 3.790 3.770 3.790 7,157 +0.03(+0.80%)
Feb 17, 2015 3.730 3.760 3.730 3.760 2,025 +0.06(+1.76%)
Feb 13, 2015 3.695 3.695 3.695 0 +0.08(+2.35%)
Feb 12, 2015 3.530 3.620 3.530 3.610 38,771 +0.13(+3.74%)
Feb 11, 2015 3.500 3.500 3.480 3.480 5,103 -0.01(-0.29%)
Feb 10, 2015 3.470 3.500 3.470 3.490 20,321 +0.05(+1.31%)
Feb 09, 2015 3.450 3.450 3.440 3.445 7,808 -0.01(-0.14%)
Feb 06, 2015 3.450 3.450 3.420 3.450 2,359 -0.00(-0.14%)
Feb 05, 2015 3.430 3.498 3.430 3.455 4,375 +0.08(+2.22%)
Feb 04, 2015 3.400 3.430 3.380 3.380 7,171 -0.03(-0.88%)
Feb 03, 2015 3.390 3.410 3.370 3.410 39,651 +0.08(+2.40%)
Feb 02, 2015 3.330 3.330 3.310 3.330 4,375 +0.07(+2.15%)
Jan 30, 2015 3.300 3.300 3.241 3.260 35,398 +0.01(+0.31%)
Jan 29, 2015 3.220 3.280 3.220 3.250 124,854 -0.10(-2.99%)
Jan 28, 2015 3.300 3.370 3.300 3.350 5,988 +0.06(+1.98%)
Jan 27, 2015 3.260 3.300 3.260 3.285 131,263 -0.00(-0.15%)
Jan 26, 2015 3.258 3.290 3.258 3.290 4,145 +0.05(+1.54%)
Jan 23, 2015 3.210 3.260 3.210 3.240 7,243 -0.01(-0.46%)
Jan 22, 2015 3.200 3.280 3.180 3.255 68,898 +0.12(+3.99%)
Jan 21, 2015 3.080 3.130 3.080 3.130 189,527 +0.10(+3.47%)
Jan 20, 2015 3.165 3.165 3.020 3.025 129,617 -0.08(-2.73%)
Jan 16, 2015 3.110 3.110 3.110 0 +0.05(+1.63%)
Jan 15, 2015 3.070 3.080 3.060 3.060 41,978 -0.06(-1.92%)
Jan 14, 2015 3.100 3.120 3.095 3.120 5,272 -0.04(-1.27%)
Jan 13, 2015 3.160 0 +0.04(+1.28%)
Jan 12, 2015 3.110 3.120 3.110 3.120 42,031 +0.00(+0.00%)
Jan 09, 2015 3.130 3.140 3.120 3.120 22,409 -0.08(-2.50%)
Jan 08, 2015 3.200 3.200 3.170 3.200 11,127 +0.02(+0.63%)
Jan 07, 2015 3.160 3.180 3.150 3.180 1,059 +0.02(+0.63%)
Jan 06, 2015 3.200 3.200 3.140 3.160 32,114 -0.03(-1.10%)
Jan 05, 2015 3.210 3.210 3.180 3.195 13,551 +0.02(+0.79%)
Jan 02, 2015 3.170 3.190 3.170 3.170 2,616 -0.01(-0.31%)
Dec 31, 2014 3.180 3.180 3.180 0 -0.01(-0.45%)
Dec 30, 2014 3.210 3.210 3.190 3.194 31,958 -0.03(-0.80%)
Dec 29, 2014 3.230 3.243 3.220 3.220 12,912 -0.01(-0.46%)
Dec 26, 2014 3.240 3.250 3.230 3.235 52,161 +0.03(+1.09%)
Dec 24, 2014 3.200 3.200 3.200 0 -0.03(-1.08%)
Dec 23, 2014 3.250 3.280 3.230 3.235 47,306 -0.01(-0.15%)
Dec 22, 2014 3.230 3.242 3.230 3.240 5,419 +0.00(+0.00%)
Dec 19, 2014 3.240 3.250 3.234 3.240 7,633 -0.05(-1.52%)
Dec 18, 2014 3.290 3.303 3.290 3.290 16,603 -0.01(-0.24%)
Dec 17, 2014 3.290 3.310 3.280 3.298 19,378 +0.08(+2.42%)
Dec 16, 2014 3.220 83,155 -0.02(-0.62%)
Dec 15, 2014 3.290 3.290 3.230 3.240 86,396 -0.00(-0.15%)
Dec 12, 2014 3.310 3.310 3.240 3.245 127,568 +0.00(+0.15%)
Dec 11, 2014 3.270 3.300 3.223 3.240 70,183 -0.02(-0.61%)
Dec 10, 2014 3.270 3.280 3.240 3.260 28,079 -0.03(-0.91%)
Dec 09, 2014 3.310 3.340 3.260 3.290 572,744 -0.06(-1.64%)
Dec 08, 2014 3.350 3.350 3.334 3.345 13,631 -0.01(-0.45%)
Dec 05, 2014 3.380 3.385 3.360 3.360 34,955 -0.03(-0.90%)
Dec 04, 2014 3.400 3.400 3.380 3.390 14,005 -0.02(-0.57%)
Dec 03, 2014 3.451 3.451 3.410 3.410 16,527 -0.01(-0.29%)
Dec 02, 2014 3.450 3.450 3.410 3.420 53,249 -0.03(-0.87%)
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.