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 29, 2016 2.630 2.681 2.600 2.600 3,855 -0.13(-4.83%)
Feb 26, 2016 2.630 2.732 2.630 2.732 528 +0.11(+4.27%)
Feb 25, 2016 2.670 2.710 2.620 2.620 1,179 +0.00(+0.19%)
Feb 24, 2016 2.550 2.615 2.550 2.615 5,099 +0.06(+2.15%)
Feb 23, 2016 2.575 2.575 2.550 2.560 3,101 -0.03(-1.16%)
Feb 22, 2016 2.582 2.630 2.582 2.590 9,535 +0.03(+1.17%)
Feb 19, 2016 2.540 2.572 2.540 2.560 4,467 +0.01(+0.39%)
Feb 18, 2016 2.550 2.570 2.550 2.550 10,008 +0.02(+0.99%)
Feb 17, 2016 2.472 2.525 2.460 2.525 38,924 +0.04(+1.81%)
Feb 16, 2016 2.510 2.560 2.480 2.480 3,631 +0.08(+3.12%)
Feb 12, 2016 2.405 2.405 2.405 0 +0.06(+2.78%)
Feb 11, 2016 2.403 2.410 2.340 2.340 6,338 -0.08(-3.31%)
Feb 10, 2016 2.408 2.440 2.400 2.420 5,083 -0.03(-1.22%)
Feb 09, 2016 2.485 2.510 2.450 2.450 27,041 -0.07(-2.78%)
Feb 08, 2016 2.520 2.524 2.520 2.520 9,051 +0.22(+9.57%)
Feb 05, 2016 2.370 2.400 2.300 2.300 28,953 -0.02(-0.86%)
Feb 04, 2016 2.320 2.360 2.320 2.320 3,955 +0.01(+0.43%)
Feb 03, 2016 2.270 2.310 2.270 2.310 9,068 -0.02(-0.86%)
Feb 02, 2016 2.370 2.370 2.300 2.330 43,783 -0.02(-0.85%)
Feb 01, 2016 2.410 2.410 2.350 2.350 29,551 +0.05(+2.17%)
Jan 28, 2016 2.300 2.300 2.300 20 +0.07(+3.14%)
Jan 27, 2016 2.250 2.310 2.220 2.230 10,327 +0.00(+0.00%)
Jan 26, 2016 2.180 2.290 2.180 2.230 8,367 +0.04(+1.83%)
Jan 25, 2016 2.190 2.235 2.190 2.190 11,242 -0.04(-1.79%)
Jan 22, 2016 2.190 2.240 2.190 2.230 13,045 +0.04(+1.83%)
Jan 21, 2016 2.200 2.230 2.190 2.190 17,294 -0.02(-1.13%)
Jan 20, 2016 2.270 2.270 2.190 2.215 10,826 -0.06(-2.42%)
Jan 19, 2016 2.270 2.270 2.270 2.270 567 -0.03(-1.30%)
Jan 15, 2016 2.300 2.300 2.300 0 -0.03(-1.29%)
Jan 14, 2016 2.300 2.350 2.300 2.330 18,511 +0.00(+0.00%)
Jan 13, 2016 2.315 2.330 2.290 2.330 12,547 +0.07(+3.10%)
Jan 12, 2016 2.250 2.300 2.230 2.260 27,445 +0.01(+0.44%)
Jan 11, 2016 2.275 2.310 2.220 2.250 18,181 -0.06(-2.60%)
Jan 08, 2016 2.310 2.310 2.260 2.310 12,708 +0.01(+0.43%)
Jan 07, 2016 2.360 2.360 2.260 2.300 1,491 +0.03(+1.32%)
Jan 06, 2016 2.295 2.350 2.270 2.270 5,776 -0.06(-2.58%)
Jan 05, 2016 2.280 2.380 2.280 2.330 10,706 +0.07(+3.10%)
Jan 04, 2016 2.260 2.310 2.250 2.260 39,706 -0.07(-3.00%)
Dec 31, 2015 2.330 2.330 2.330 0 +0.04(+1.75%)
Dec 30, 2015 2.290 2.290 2.290 2.290 3,833 -0.04(-1.72%)
Dec 29, 2015 2.300 2.350 2.300 2.330 31,177 +0.03(+1.30%)
Dec 28, 2015 2.310 2.310 2.260 2.300 3,951 +0.03(+1.32%)
Dec 24, 2015 2.270 2.270 2.270 0 -0.08(-3.40%)
Dec 23, 2015 2.326 2.380 2.320 2.350 10,021 +0.05(+2.17%)
Dec 22, 2015 2.300 2.390 2.300 2.300 224,853 -0.05(-2.13%)
Dec 21, 2015 2.380 2.380 2.330 2.350 50,467 +0.00(+0.21%)
Dec 18, 2015 2.350 2.410 2.340 2.345 39,349 -0.06(-2.70%)
Dec 17, 2015 2.425 2.480 2.410 2.410 14,984 -0.06(-2.43%)
Dec 16, 2015 2.340 2.470 2.340 2.470 43,243 +0.01(+0.41%)
Dec 15, 2015 2.510 2.510 2.450 2.460 112,616 +0.01(+0.41%)
Dec 14, 2015 2.490 2.520 2.450 2.450 37,997 -0.02(-1.01%)
Dec 11, 2015 2.450 2.500 2.450 2.475 6,038 -0.05(-2.17%)
Dec 10, 2015 2.467 2.550 2.462 2.530 18,527 -0.01(-0.39%)
Dec 09, 2015 2.550 2.550 2.500 2.540 25,095 +0.04(+1.60%)
Dec 08, 2015 2.500 2.520 2.480 2.500 44,884 +0.00(+0.00%)
Dec 07, 2015 2.480 2.500 2.420 2.500 29,328 +0.05(+2.04%)
Dec 04, 2015 2.600 2.600 2.370 2.450 30,125 -0.26(-9.59%)
Dec 03, 2015 2.670 2.710 2.610 2.710 3,908 +0.01(+0.37%)
Dec 02, 2015 2.730 2.740 2.700 2.700 24,247 -0.05(-2.00%)
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.