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 26, 2021 4.100 4.300 4.100 4.300 1,000 +0.01(+0.23%)
Feb 25, 2021 4.280 4.290 4.250 4.290 2,080 -0.08(-1.83%)
Feb 24, 2021 4.430 4.430 4.370 4.370 647 -0.03(-0.68%)
Feb 23, 2021 4.450 4.450 4.310 4.400 1,346 -0.02(-0.54%)
Feb 22, 2021 4.424 4.424 4.424 4.424 329 +0.12(+2.88%)
Feb 19, 2021 4.310 4.310 4.300 4.300 2,700 +0.00(+0.12%)
Feb 18, 2021 4.338 4.410 4.270 4.295 3,971 -0.09(-2.05%)
Feb 17, 2021 4.330 4.450 4.330 4.385 25,171 +0.08(+1.74%)
Feb 16, 2021 4.330 4.330 4.310 4.310 2,395 +0.02(+0.47%)
Feb 12, 2021 4.328 4.328 4.280 4.290 18,100 +0.21(+5.02%)
Feb 11, 2021 4.085 4.085 4.085 4.085 652 +0.01(+0.37%)
Feb 10, 2021 4.128 4.128 4.050 4.070 33,836 +0.04(+0.99%)
Feb 09, 2021 4.110 4.110 4.010 4.030 11,363 -0.07(-1.71%)
Feb 08, 2021 4.075 4.105 4.050 4.100 2,688 +0.05(+1.23%)
Feb 05, 2021 4.090 4.140 4.050 4.050 1,400 +0.02(+0.57%)
Feb 04, 2021 4.005 4.027 4.000 4.027 1,094 +0.10(+2.53%)
Feb 03, 2021 3.990 4.010 3.900 3.928 3,321 -0.06(-1.57%)
Feb 02, 2021 4.140 4.140 3.960 3.990 12,461 -0.02(-0.60%)
Feb 01, 2021 4.180 4.180 3.994 4.014 18,473 +0.04(+1.11%)
Jan 29, 2021 3.970 4.100 3.910 3.970 62,200 -0.10(-2.58%)
Jan 28, 2021 3.978 4.075 3.900 4.075 3,937 -0.02(-0.49%)
Jan 27, 2021 4.145 4.145 4.020 4.095 51,132 -0.02(-0.36%)
Jan 26, 2021 4.035 4.110 4.035 4.110 18,143 +0.01(+0.24%)
Jan 25, 2021 4.100 4.100 4.060 4.100 1,980 +0.03(+0.80%)
Jan 22, 2021 4.067 4.067 4.067 4.067 200 +0.01(+0.31%)
Jan 21, 2021 4.080 4.080 4.055 4.055 700 +0.03(+0.75%)
Jan 20, 2021 4.130 4.130 3.950 4.025 1,915 -0.03(-0.86%)
Jan 19, 2021 4.010 4.080 4.010 4.060 1,527 +0.18(+4.64%)
Jan 15, 2021 4.010 4.010 3.880 3.880 3,200 -0.19(-4.62%)
Jan 14, 2021 4.000 4.120 4.000 4.068 8,902 +0.15(+3.91%)
Jan 13, 2021 3.955 3.955 3.915 3.915 297 +0.06(+1.42%)
Jan 12, 2021 3.920 3.920 3.860 3.860 1,789 +0.04(+1.10%)
Jan 11, 2021 3.800 3.818 3.790 3.818 938 -0.06(-1.60%)
Jan 08, 2021 3.860 3.890 3.810 3.880 19,200 +0.08(+2.24%)
Jan 07, 2021 3.730 3.850 3.730 3.795 72,471 -0.17(-4.29%)
Jan 06, 2021 3.965 3.965 3.965 162 +0.00(+0.00%)
Jan 05, 2021 3.980 3.980 3.965 3.965 2,824 +0.06(+1.67%)
Jan 04, 2021 3.846 4.045 3.846 3.900 2,236 -0.06(-1.52%)
Dec 31, 2020 3.960 3.960 3.960 1,218 +0.08(+2.06%)
Dec 30, 2020 3.895 3.895 3.832 3.880 1,218 -0.03(-0.77%)
Dec 29, 2020 3.945 3.950 3.910 3.910 2,589 +0.01(+0.26%)
Dec 28, 2020 3.900 3.900 3.900 3.900 516 +0.02(+0.52%)
Dec 24, 2020 3.880 3.880 3.880 40 +0.00(+0.00%)
Dec 23, 2020 4.006 4.040 3.880 3.880 1,369 -0.06(-1.52%)
Dec 22, 2020 3.830 3.940 3.820 3.940 2,369 +0.11(+2.87%)
Dec 21, 2020 3.825 3.830 3.825 3.830 1,508 -0.07(-1.79%)
Dec 18, 2020 3.970 3.970 3.875 3.900 3,900 -0.03(-0.79%)
Dec 17, 2020 3.913 3.931 3.870 3.931 2,114 +0.23(+6.24%)
Dec 16, 2020 3.700 3.700 3.700 3.700 23,141 -0.01(-0.27%)
Dec 15, 2020 3.700 3.710 3.660 3.710 3,456 +0.03(+0.82%)
Dec 14, 2020 3.580 3.690 3.580 3.680 1,673 +0.13(+3.66%)
Dec 11, 2020 3.550 3.550 3.550 3.550 200 +0.09(+2.60%)
Dec 10, 2020 3.460 3.460 3.460 3.460 2,275 +0.00(+0.00%)
Dec 09, 2020 3.460 3.460 3.460 3.460 108 +0.06(+1.76%)
Dec 08, 2020 3.370 3.540 3.370 3.400 1,190 -0.08(-2.30%)
Dec 07, 2020 3.380 3.480 3.380 3.480 1,050 +0.01(+0.29%)
Dec 04, 2020 3.370 3.570 3.370 3.470 14,900 -0.02(-0.57%)
Dec 03, 2020 3.495 3.495 3.440 3.490 1,978 +0.11(+3.25%)
Dec 02, 2020 3.465 3.465 3.380 3.380 851 -0.03(-0.89%)
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.