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 -0.180 (-4.83%)
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 30, 2010 3.570 3.620 3.550 3.550 79,943 +0.16(+4.72%)
Jun 29, 2010 3.430 3.460 3.390 3.390 66,661 -0.10(-2.87%)
Jun 25, 2010 3.480 3.540 3.480 3.490 82,975 +0.00(+0.00%)
Jun 24, 2010 3.520 3.560 3.490 3.490 156,518 -0.01(-0.29%)
Jun 23, 2010 3.470 3.560 3.470 3.500 54,395 -0.04(-1.13%)
Jun 22, 2010 3.510 3.550 3.460 3.540 83,156 -0.12(-3.28%)
Jun 21, 2010 3.630 3.730 3.630 3.660 140,371 +0.01(+0.27%)
Jun 18, 2010 3.610 3.660 3.610 3.650 93,360 +0.05(+1.39%)
Jun 17, 2010 3.540 3.750 3.540 3.600 83,232 +0.09(+2.56%)
Jun 16, 2010 3.490 3.520 3.480 3.510 52,726 +0.07(+2.03%)
Jun 15, 2010 3.410 3.480 3.410 3.440 71,038 +0.03(+0.88%)
Jun 14, 2010 3.370 3.430 3.350 3.410 65,168 +0.08(+2.40%)
Jun 11, 2010 3.340 3.380 3.300 3.330 76,612 +0.01(+0.30%)
Jun 10, 2010 3.300 3.380 3.300 3.320 74,892 -0.03(-0.90%)
Jun 09, 2010 3.300 3.390 3.300 3.350 57,617 +0.01(+0.30%)
Jun 08, 2010 3.330 3.420 3.330 3.340 72,195 +0.14(+4.37%)
Jun 07, 2010 3.190 3.250 3.140 3.200 68,960 +0.10(+3.23%)
Jun 04, 2010 3.160 3.220 3.100 3.100 197,762 -0.05(-1.59%)
Jun 03, 2010 3.140 3.210 3.140 3.150 50,494 -0.06(-1.87%)
Jun 02, 2010 3.110 3.210 3.110 3.210 119,325 +0.06(+1.90%)
Jun 01, 2010 3.180 3.240 3.150 3.150 79,416 +0.07(+2.27%)
May 28, 2010 3.030 3.130 3.080 3.080 80,632 +0.05(+1.65%)
May 27, 2010 3.050 3.130 3.030 3.030 97,466 -0.02(-0.66%)
May 26, 2010 3.060 3.140 3.030 3.050 289,786 +0.01(+0.33%)
May 25, 2010 3.000 3.070 2.980 3.040 144,545 +0.02(+0.66%)
May 24, 2010 3.020 3.090 3.000 3.020 152,007 +0.07(+2.37%)
May 21, 2010 2.960 3.010 2.910 2.950 161,772 +0.00(+0.00%)
May 20, 2010 2.960 2.990 2.950 2.950 238,557 -0.06(-1.99%)
May 19, 2010 3.030 3.090 3.010 3.010 86,182 +0.06(+2.03%)
May 18, 2010 2.980 3.040 2.950 2.950 65,566 -0.11(-3.59%)
May 17, 2010 3.010 3.060 3.010 3.060 117,828 +0.02(+0.66%)
May 14, 2010 3.120 3.150 3.040 3.040 78,714 -0.06(-1.94%)
May 13, 2010 3.080 3.110 3.060 3.100 72,169 -0.06(-1.90%)
May 12, 2010 3.100 3.170 3.100 3.160 64,383 +0.06(+1.94%)
May 11, 2010 3.120 3.200 3.100 3.100 91,157 +0.05(+1.64%)
May 10, 2010 3.060 3.070 3.040 3.050 176,391 -0.04(-1.29%)
May 07, 2010 3.130 3.170 3.090 3.090 103,893 -0.07(-2.22%)
May 06, 2010 3.190 3.250 3.080 3.160 98,774 -0.02(-0.63%)
May 05, 2010 3.230 3.230 3.160 3.180 111,957 +0.03(+0.95%)
May 04, 2010 3.220 3.260 3.150 3.150 73,512 -0.08(-2.48%)
May 03, 2010 3.220 3.260 3.220 3.230 83,433 -0.02(-0.62%)
Apr 30, 2010 3.230 3.310 3.220 3.250 75,476 -0.05(-1.52%)
Apr 29, 2010 3.250 3.320 3.250 3.300 79,295 +0.02(+0.61%)
Apr 28, 2010 3.250 3.290 3.230 3.280 127,345 -0.05(-1.50%)
Apr 27, 2010 3.380 3.440 3.310 3.330 57,557 +0.09(+2.78%)
Apr 26, 2010 3.230 3.300 3.230 3.240 98,479 -0.02(-0.61%)
Apr 23, 2010 3.220 3.290 3.220 3.260 61,195 -0.01(-0.31%)
Apr 22, 2010 3.230 3.300 3.210 3.270 60,998 +0.01(+0.31%)
Apr 21, 2010 3.210 3.270 3.200 3.260 98,097 +0.06(+1.87%)
Apr 20, 2010 3.200 3.210 3.160 3.200 41,782 -0.01(-0.31%)
Apr 19, 2010 3.200 3.280 3.200 3.210 75,496 -0.02(-0.62%)
Apr 16, 2010 3.220 3.270 3.200 3.230 90,072 -0.01(-0.31%)
Apr 15, 2010 3.140 3.300 3.140 3.240 80,974 +0.07(+2.21%)
Apr 14, 2010 3.150 3.170 3.110 3.170 47,042 +0.01(+0.32%)
Apr 13, 2010 3.140 3.170 3.130 3.160 78,925 +0.01(+0.32%)
Apr 12, 2010 3.110 3.150 3.100 3.150 72,777 +0.01(+0.32%)
Apr 09, 2010 3.080 3.146 3.080 3.140 124,047 +0.01(+0.32%)
Apr 08, 2010 3.100 3.150 3.100 3.130 160,025 +0.08(+2.62%)
Apr 07, 2010 3.100 3.130 3.050 3.050 184,680 -0.06(-1.93%)
Apr 06, 2010 3.060 3.110 3.060 3.110 93,618 +0.07(+2.30%)
Apr 05, 2010 3.020 3.100 3.020 3.040 84,905 +0.02(+0.66%)
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.