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 28, 2022 4.530 4.710 4.530 4.530 581 +0.00(+0.00%)
Feb 25, 2022 4.510 4.530 4.509 4.530 14,344 -0.01(-0.22%)
Feb 24, 2022 4.500 4.560 4.330 4.540 28,549 -0.03(-0.59%)
Feb 23, 2022 4.620 4.700 4.567 4.567 854 -0.03(-0.72%)
Feb 22, 2022 4.380 4.600 4.380 4.600 518 -0.05(-0.99%)
Feb 18, 2022 4.646 0 -0.04(-0.83%)
Feb 16, 2022 4.685 156 +0.07(+1.63%)
Feb 15, 2022 4.610 4.610 4.500 4.610 1,391 +0.15(+3.36%)
Feb 14, 2022 4.400 4.460 4.400 4.460 1,518 +0.10(+2.29%)
Feb 11, 2022 4.310 4.410 4.310 4.360 3,579 -0.05(-1.25%)
Feb 10, 2022 4.415 4.415 4.415 4.415 264 -0.05(-1.16%)
Feb 09, 2022 4.400 4.467 4.400 4.467 1,946 +0.00(+0.04%)
Feb 08, 2022 4.370 4.510 4.325 4.465 1,955 -0.12(-2.51%)
Feb 07, 2022 4.590 4.590 4.478 4.580 1,120 +0.14(+3.15%)
Feb 04, 2022 4.450 4.450 4.390 4.440 2,459 +0.12(+2.72%)
Feb 03, 2022 4.390 4.322 4.322 5,597 -0.03(-0.63%)
Feb 02, 2022 4.323 4.350 4.250 4.350 4,920 +0.25(+6.10%)
Jan 31, 2022 4.100 289 +0.10(+2.50%)
Jan 28, 2022 4.000 4.108 4.000 4.000 2,321 -0.05(-1.24%)
Jan 27, 2022 4.050 4.050 4.010 4.050 3,346 -0.17(-4.12%)
Jan 25, 2022 4.224 171 +0.13(+3.28%)
Jan 24, 2022 4.095 4.320 4.060 4.090 4,836 -0.09(-2.08%)
Jan 21, 2022 4.180 4.220 4.060 4.177 2,300 +0.06(+1.38%)
Jan 20, 2022 4.140 4.140 4.120 4.120 2,097 +0.25(+6.46%)
Jan 18, 2022 3.870 10 -0.07(-1.78%)
Jan 14, 2022 3.940 0 -0.01(-0.25%)
Jan 13, 2022 3.950 3.950 3.950 3.950 670 +0.01(+0.25%)
Jan 11, 2022 3.940 46 +0.02(+0.61%)
Jan 07, 2022 3.916 3.916 3.916 32 -0.07(-1.85%)
Jan 06, 2022 4.060 4.060 3.980 3.990 1,693 -0.21(-5.01%)
Jan 05, 2022 4.065 4.200 4.065 4.200 405 +0.06(+1.46%)
Jan 04, 2022 3.840 4.140 3.840 4.140 3,408 +0.35(+9.23%)
Jan 03, 2022 3.930 3.930 3.790 3.790 423 -0.12(-3.07%)
Dec 31, 2021 3.950 3.950 3.900 3.910 1,058 -0.06(-1.51%)
Dec 30, 2021 3.990 4.030 3.918 3.970 884 +0.01(+0.25%)
Dec 29, 2021 3.967 3.987 3.960 3.960 3,943 -0.10(-2.46%)
Dec 28, 2021 4.060 4.060 4.060 4.060 179 -0.04(-0.98%)
Dec 27, 2021 4.000 4.100 3.970 4.100 1,383 -0.04(-0.97%)
Dec 23, 2021 3.970 4.140 3.970 4.140 1,228 +0.14(+3.55%)
Dec 22, 2021 4.050 4.050 3.998 3.998 1,108 -0.05(-1.28%)
Dec 21, 2021 4.000 4.050 4.000 4.050 781 +0.09(+2.27%)
Dec 20, 2021 4.010 4.150 3.860 3.960 790 -0.04(-1.00%)
Dec 17, 2021 4.000 4.140 4.000 4.000 985 -0.24(-5.66%)
Dec 16, 2021 4.240 4.240 4.200 4.240 2,874 +0.10(+2.42%)
Dec 15, 2021 4.200 4.200 4.140 4.140 4,890 +0.05(+1.22%)
Dec 14, 2021 4.090 4.090 4.090 4.090 193 -0.05(-1.21%)
Dec 13, 2021 4.230 4.230 4.100 4.140 8,763 -0.01(-0.24%)
Dec 08, 2021 4.150 4.150 4.150 61 +0.13(+3.23%)
Dec 07, 2021 4.125 4.125 4.020 4.020 1,131 +0.01(+0.25%)
Dec 06, 2021 4.010 4.010 4.010 4.010 636 +0.01(+0.25%)
Dec 03, 2021 4.000 4.005 4.000 4.000 1,310 -0.02(-0.50%)
Dec 02, 2021 4.010 4.040 4.000 4.020 938 -0.08(-1.95%)
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.