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 28, 2023 4.280 4.280 4.260 4.280 1,150 -0.00(-0.05%)
Feb 27, 2023 4.270 4.282 4.250 4.282 12,526 +0.05(+1.23%)
Feb 24, 2023 4.290 4.290 4.230 4.230 61,973 -0.04(-0.94%)
Feb 23, 2023 4.230 4.270 4.230 4.270 1,047 +0.03(+0.71%)
Feb 22, 2023 4.240 4.240 4.240 4.240 629 -0.08(-1.85%)
Feb 21, 2023 4.310 4.320 4.300 4.320 2,227 -0.11(-2.59%)
Feb 17, 2023 4.430 4.435 4.430 4.435 1,377 +0.09(+2.19%)
Feb 15, 2023 4.340 113 +0.02(+0.46%)
Feb 14, 2023 4.370 4.380 4.320 4.320 4,881 +0.07(+1.65%)
Feb 13, 2023 4.250 4.260 4.240 4.250 1,319 -0.05(-1.16%)
Feb 10, 2023 4.260 4.380 4.260 4.300 16,628 +0.15(+3.61%)
Feb 09, 2023 4.140 4.190 4.140 4.150 14,512 +0.37(+9.64%)
Feb 08, 2023 3.785 3.785 3.785 3.785 258 -0.01(-0.39%)
Feb 07, 2023 3.800 3.800 3.790 3.800 1,814 -0.01(-0.26%)
Feb 06, 2023 3.830 3.830 3.770 3.810 3,519 -0.15(-3.67%)
Feb 02, 2023 3.955 129 +0.01(+0.25%)
Jan 31, 2023 3.945 204 +0.00(+0.00%)
Jan 30, 2023 3.970 3.970 3.920 3.945 92,220 -0.03(-0.63%)
Jan 27, 2023 3.890 3.970 3.890 3.970 9,143 +0.08(+2.06%)
Jan 26, 2023 3.920 3.920 3.890 3.890 6,236 -0.06(-1.52%)
Jan 25, 2023 3.870 3.950 3.860 3.950 10,925 +0.17(+4.50%)
Jan 24, 2023 3.790 3.790 3.780 3.780 496 -0.04(-1.05%)
Jan 23, 2023 3.830 3.830 3.820 3.820 746 -0.03(-0.78%)
Jan 20, 2023 3.820 3.880 3.820 3.850 4,163 +0.01(+0.26%)
Jan 19, 2023 3.830 3.840 3.820 3.840 17,486 +0.09(+2.40%)
Jan 17, 2023 3.750 373 +0.04(+1.21%)
Jan 13, 2023 3.705 3.705 3.705 3.705 928 +0.02(+0.41%)
Jan 12, 2023 3.660 3.690 3.660 3.690 11,757 +0.02(+0.60%)
Jan 09, 2023 3.668 178 +0.02(+0.63%)
Jan 06, 2023 3.580 3.645 3.580 3.645 3,772 -0.04(-0.95%)
Jan 05, 2023 3.700 3.700 3.660 3.680 4,034 -0.11(-2.90%)
Jan 04, 2023 3.786 3.790 3.786 3.790 96,186 +0.04(+1.07%)
Jan 03, 2023 3.770 3.790 3.750 3.750 2,902 +0.03(+0.81%)
Dec 30, 2022 3.700 3.768 3.700 3.720 1,378 -0.06(-1.59%)
Dec 29, 2022 3.780 3.780 3.780 3.780 194 +0.13(+3.70%)
Dec 28, 2022 3.645 3.660 3.645 3.645 940 -0.06(-1.49%)
Dec 27, 2022 3.750 3.750 3.700 3.700 2,943 -0.01(-0.27%)
Dec 23, 2022 3.570 3.870 3.570 3.710 824 -0.07(-1.85%)
Dec 22, 2022 3.740 3.780 3.740 3.780 523 +0.02(+0.53%)
Dec 21, 2022 3.720 3.760 3.720 3.760 541 +0.20(+5.62%)
Dec 20, 2022 3.550 3.560 3.550 3.560 1,507 +0.01(+0.28%)
Dec 19, 2022 3.500 3.550 3.500 3.550 1,080 -0.01(-0.28%)
Dec 16, 2022 3.550 3.560 3.550 3.560 1,508 -0.08(-2.20%)
Dec 14, 2022 3.640 226 +0.18(+5.20%)
Dec 13, 2022 3.490 3.540 3.460 3.460 6,735 +0.11(+3.28%)
Dec 12, 2022 3.330 3.350 3.330 3.350 388 -0.03(-0.89%)
Dec 09, 2022 3.380 3.380 3.380 3.380 681 +0.05(+1.50%)
Dec 08, 2022 3.470 3.470 3.310 3.330 18,348 -0.02(-0.60%)
Dec 07, 2022 3.320 3.350 3.320 3.350 1,856 +0.11(+3.40%)
Dec 06, 2022 3.260 3.260 3.240 3.240 8,207 -0.01(-0.46%)
Dec 05, 2022 3.290 3.290 3.255 3.255 510 -0.04(-1.06%)
Dec 02, 2022 3.293 3.293 3.290 3.290 540 -0.02(-0.75%)
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.