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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
Mar 31, 2010 3.000 3.050 2.990 2.990 181,122 -0.03(-0.99%)
Mar 30, 2010 3.000 3.060 3.000 3.020 111,129 +0.05(+1.68%)
Mar 29, 2010 2.990 3.030 2.970 2.970 90,620 -0.03(-1.00%)
Mar 26, 2010 3.010 3.080 2.960 3.000 80,140 -0.06(-1.96%)
Mar 25, 2010 3.060 3.090 3.030 3.060 127,569 +0.05(+1.66%)
Mar 24, 2010 3.030 3.070 3.010 3.010 120,335 -0.02(-0.66%)
Mar 23, 2010 3.030 3.050 3.030 3.030 71,658 +0.00(+0.00%)
Mar 22, 2010 3.040 3.110 3.010 3.030 227,373 -0.02(-0.66%)
Mar 19, 2010 3.070 3.080 3.050 3.050 53,150 -0.08(-2.56%)
Mar 18, 2010 3.130 3.130 3.090 3.130 105,193 -0.01(-0.32%)
Mar 17, 2010 3.110 3.170 3.100 3.140 56,361 +0.02(+0.64%)
Mar 16, 2010 3.100 3.130 3.090 3.120 32,272 +0.00(+0.00%)
Mar 15, 2010 3.120 3.150 3.120 3.120 66,970 -0.01(-0.32%)
Mar 12, 2010 3.110 3.170 3.110 3.130 83,656 -0.01(-0.32%)
Mar 11, 2010 3.100 3.150 3.100 3.140 81,630 +0.03(+0.96%)
Mar 10, 2010 3.100 3.160 3.100 3.110 92,627 -0.01(-0.32%)
Mar 09, 2010 3.110 3.160 3.110 3.120 55,633 -0.03(-0.95%)
Mar 08, 2010 3.120 3.170 3.110 3.150 55,648 +0.02(+0.64%)
Mar 05, 2010 3.120 3.200 3.120 3.130 172,310 +0.01(+0.32%)
Mar 04, 2010 3.110 3.180 3.110 3.120 54,813 -0.06(-1.89%)
Mar 03, 2010 3.170 3.220 3.150 3.180 90,825 +0.03(+0.95%)
Mar 02, 2010 3.040 3.150 3.040 3.150 96,344 +0.09(+2.94%)
Mar 01, 2010 3.040 3.080 3.010 3.060 84,017 -0.01(-0.33%)
Feb 26, 2010 3.040 3.100 3.040 3.070 95,062 +0.01(+0.33%)
Feb 25, 2010 3.060 3.110 3.050 3.060 98,501 +0.04(+1.32%)
Feb 24, 2010 2.990 3.020 2.940 3.020 85,729 +0.02(+0.67%)
Feb 23, 2010 2.950 3.030 2.950 3.000 128,147 +0.05(+1.69%)
Feb 22, 2010 2.910 2.980 2.910 2.950 253,932 +0.05(+1.72%)
Feb 19, 2010 2.840 2.900 2.840 2.900 49,382 -0.03(-1.02%)
Feb 18, 2010 2.870 2.930 2.870 2.930 73,810 +0.09(+3.17%)
Feb 17, 2010 2.850 2.930 2.840 2.840 117,950 -0.06(-2.07%)
Feb 16, 2010 2.870 3.180 2.820 2.900 273,577 +0.11(+3.94%)
Feb 12, 2010 2.790 2.790 2.790 0 -0.03(-1.06%)
Feb 11, 2010 2.760 2.820 2.760 2.820 78,020 +0.02(+0.71%)
Feb 10, 2010 2.770 2.830 2.744 2.800 223,697 -0.17(-5.72%)
Feb 09, 2010 2.870 2.970 2.870 2.970 111,532 +0.07(+2.41%)
Feb 08, 2010 2.900 2.990 2.900 2.900 152,399 +0.15(+5.45%)
Feb 05, 2010 2.790 2.850 2.690 2.750 217,480 -0.12(-4.18%)
Feb 04, 2010 2.800 2.950 2.800 2.870 172,904 +0.05(+1.77%)
Feb 03, 2010 2.860 2.860 2.780 2.820 133,598 -0.05(-1.74%)
Feb 02, 2010 2.860 2.880 2.860 2.870 106,468 +0.00(+0.00%)
Feb 01, 2010 2.810 2.900 2.810 2.870 75,807 +0.00(+0.00%)
Jan 29, 2010 2.890 2.900 2.760 2.870 212,723 -0.07(-2.38%)
Jan 28, 2010 2.920 2.960 2.900 2.940 260,018 +0.03(+1.03%)
Jan 27, 2010 2.930 2.960 2.910 2.910 113,965 -0.09(-3.00%)
Jan 26, 2010 2.980 3.000 2.960 3.000 68,291 -0.02(-0.66%)
Jan 25, 2010 2.990 3.040 2.990 3.020 96,427 +0.00(+0.00%)
Jan 22, 2010 3.000 3.020 2.960 3.020 96,510 -0.04(-1.31%)
Jan 21, 2010 3.030 3.060 3.000 3.060 74,755 +0.00(+0.00%)
Jan 20, 2010 3.070 3.120 3.020 3.060 129,320 -0.11(-3.47%)
Jan 19, 2010 3.090 3.170 3.090 3.170 47,979 +0.00(+0.00%)
Jan 15, 2010 3.170 3.170 3.170 0 +0.02(+0.63%)
Jan 14, 2010 3.100 3.150 3.100 3.150 62,781 +0.00(+0.00%)
Jan 13, 2010 3.080 3.150 3.080 3.150 108,088 +0.02(+0.64%)
Jan 12, 2010 3.120 3.150 3.080 3.130 154,724 +0.00(+0.00%)
Jan 11, 2010 3.090 3.180 3.090 3.130 91,115 +0.00(+0.00%)
Jan 08, 2010 3.030 3.130 3.030 3.130 102,181 +0.04(+1.29%)
Jan 07, 2010 3.060 3.110 3.030 3.090 107,561 +0.01(+0.32%)
Jan 06, 2010 3.060 3.120 3.060 3.080 82,308 +0.01(+0.33%)
Jan 05, 2010 3.080 3.090 3.050 3.070 131,404 -0.02(-0.65%)
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.