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 (%)
Jun 29, 2007 4.150 4.150 4.100 4.150 318,902 +0.00(+0.00%)
Jun 28, 2007 4.150 4.200 4.050 4.150 416,023 +0.05(+1.22%)
Jun 27, 2007 4.100 4.150 4.050 4.100 363,754 +0.00(+0.00%)
Jun 26, 2007 4.100 4.150 4.000 4.100 670,212 -0.10(-2.38%)
Jun 25, 2007 4.200 4.250 4.050 4.200 476,672 +0.00(+0.00%)
Jun 22, 2007 4.150 4.300 4.050 4.200 284,253 +0.05(+1.20%)
Jun 21, 2007 4.150 4.200 4.150 4.150 226,525 -0.90(-17.82%)
Jun 20, 2007 5.050 4.240 4.150 5.050 141,382 +0.00(+0.00%)
Jun 19, 2007 5.050 4.200 4.050 5.050 490,800 +0.00(+0.00%)
Jun 18, 2007 5.050 4.400 4.050 5.050 666,742 +0.00(+0.00%)
Jun 15, 2007 5.050 4.500 4.300 5.050 1,695,583 +0.00(+0.00%)
Jun 14, 2007 5.050 4.600 4.300 5.050 1,899,181 +0.00(+0.00%)
Jun 13, 2007 5.050 5.000 4.650 5.050 79,915 +0.00(+0.00%)
Jun 12, 2007 5.050 5.250 4.750 5.050 90,664 +0.00(+0.00%)
Jun 11, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 08, 2007 5.050 5.250 4.800 5.050 105,856 +0.10(+2.02%)
Jun 07, 2007 4.950 5.000 4.850 4.950 67,191 +0.05(+1.02%)
Jun 06, 2007 4.900 5.000 4.700 4.900 405,210 +0.05(+1.03%)
Jun 05, 2007 4.850 4.900 4.700 4.850 168,767 -0.05(-0.98%)
Jun 04, 2007 4.898 4.920 4.700 4.898 255,096 +0.30(+6.48%)
Jun 01, 2007 4.600 4.800 4.600 4.600 75,380 -0.05(-1.08%)
May 31, 2007 4.650 4.800 4.650 4.650 169,388 -0.10(-2.11%)
May 30, 2007 4.750 4.750 4.450 4.750 209,554 +0.15(+3.26%)
May 29, 2007 4.600 4.700 4.550 4.600 79,204 +0.05(+1.10%)
May 25, 2007 4.550 4.700 4.550 4.550 173,804 -0.05(-1.09%)
May 24, 2007 4.600 4.750 4.600 4.600 194,634 +0.00(+0.00%)
May 23, 2007 4.600 4.700 4.500 4.600 159,200 +0.01(+0.22%)
May 22, 2007 4.500 4.610 4.500 4.590 288,978 +0.09(+2.00%)
May 21, 2007 4.500 4.600 4.450 4.500 115,887 +0.00(+0.00%)
May 18, 2007 4.500 4.850 4.480 4.500 228,040 +0.00(+0.00%)
May 17, 2007 4.500 4.600 4.400 4.500 181,573 -0.15(-3.23%)
May 16, 2007 4.650 4.800 4.550 4.650 3,699,205 -0.15(-3.12%)
May 15, 2007 4.800 5.000 4.750 4.800 4,382,477 +0.30(+6.67%)
May 14, 2007 4.500 5.150 4.250 4.500 1,136,049 -0.85(-15.89%)
May 11, 2007 5.350 5.900 5.200 5.350 1,598,185 -0.45(-7.76%)
May 10, 2007 5.800 6.250 5.600 5.800 1,148,099 -0.30(-4.92%)
May 09, 2007 6.100 6.250 6.100 6.100 562,531 +0.10(+1.67%)
May 08, 2007 6.000 6.250 6.000 6.000 63,396 +0.05(+0.84%)
May 07, 2007 5.950 6.150 5.950 5.950 64,542 +0.15(+2.59%)
May 04, 2007 5.800 6.000 5.750 5.800 66,740 +0.05(+0.87%)
May 03, 2007 5.750 5.950 5.750 5.750 69,009 -0.10(-1.71%)
May 02, 2007 5.850 6.000 5.800 5.850 573,558 +0.00(+0.00%)
May 01, 2007 5.850 6.000 5.850 5.850 455,957 +0.10(+1.74%)
Apr 30, 2007 5.750 5.800 5.550 5.750 33,223 +0.19(+3.42%)
Apr 27, 2007 5.650 5.800 5.550 5.560 3,203,691 -0.09(-1.59%)
Apr 26, 2007 5.650 5.800 5.600 5.650 73,022 -0.05(-0.88%)
Apr 25, 2007 5.750 5.800 5.650 5.700 52,626 -0.05(-0.87%)
Apr 24, 2007 5.750 5.900 5.600 5.750 51,952 -0.15(-2.54%)
Apr 23, 2007 5.900 5.950 5.750 5.900 46,926 +0.20(+3.51%)
Apr 20, 2007 5.700 5.900 5.700 5.700 177,993 -0.30(-5.00%)
Apr 19, 2007 6.200 6.150 5.950 6.000 89,220 -0.20(-3.23%)
Apr 18, 2007 6.200 6.200 6.000 6.200 152,440 +0.35(+5.98%)
Apr 17, 2007 5.850 5.850 5.650 5.850 55,951 +0.15(+2.63%)
Apr 16, 2007 5.700 5.800 5.600 5.700 110,872 +0.00(+0.00%)
Apr 13, 2007 5.700 5.900 5.700 5.700 36,325 -0.15(-2.56%)
Apr 12, 2007 5.850 5.850 5.700 5.850 46,950 +0.00(+0.00%)
Apr 11, 2007 5.850 6.050 5.800 5.850 144,670 -0.10(-1.68%)
Apr 10, 2007 5.950 5.950 5.752 5.950 199,698 +0.15(+2.59%)
Apr 09, 2007 5.800 5.850 5.550 5.800 534,327 +0.20(+3.57%)
Apr 05, 2007 5.600 5.800 5.600 5.600 137,565 +0.05(+0.90%)
Apr 04, 2007 5.550 5.750 5.550 5.550 180,927 -0.15(-2.63%)
Apr 03, 2007 5.700 5.850 5.700 5.700 174,828 +0.00(+0.00%)
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.