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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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, 2014 4.900 4.920 4.900 4.920 59,299 +0.10(+2.07%)
Jun 27, 2014 4.830 4.830 4.800 4.820 40,741 +0.03(+0.63%)
Jun 26, 2014 4.780 4.810 4.780 4.790 28,560 -0.06(-1.24%)
Jun 25, 2014 4.840 4.850 4.810 4.850 31,713 +0.01(+0.21%)
Jun 24, 2014 4.800 4.870 4.800 4.840 118,204 +0.08(+1.71%)
Jun 23, 2014 4.760 4.770 4.730 4.758 44,645 -0.24(-4.83%)
Jun 20, 2014 4.986 5.030 4.986 5.000 22,329 -0.07(-1.38%)
Jun 19, 2014 5.040 5.070 5.040 5.070 93,788 +0.03(+0.60%)
Jun 18, 2014 5.070 5.070 4.980 5.040 183,759 -0.04(-0.79%)
Jun 17, 2014 5.040 5.100 5.040 5.080 585,567 +0.12(+2.42%)
Jun 16, 2014 4.960 4.980 4.950 4.960 362,154 -0.02(-0.40%)
Jun 13, 2014 4.940 4.980 4.930 4.980 23,849 +0.20(+4.18%)
Jun 12, 2014 4.865 4.865 4.780 4.780 9,934 +0.03(+0.63%)
Jun 11, 2014 4.780 4.800 4.740 4.750 67,853 +0.02(+0.42%)
Jun 10, 2014 4.730 4.750 4.730 4.730 27,399 -0.05(-1.05%)
Jun 06, 2014 4.750 4.800 4.750 4.780 14,819 -0.14(-2.85%)
Jun 05, 2014 4.870 4.920 4.860 4.920 14,636 -0.06(-1.20%)
Jun 04, 2014 4.920 4.980 4.920 4.980 55,742 +0.13(+2.68%)
Jun 03, 2014 4.840 4.920 4.840 4.850 6,374 -0.05(-1.02%)
Jun 02, 2014 4.890 4.900 4.875 4.900 16,069 +0.14(+2.94%)
May 30, 2014 4.770 4.810 4.760 4.760 3,077 +0.05(+1.06%)
May 29, 2014 4.730 4.730 4.696 4.710 4,410 -0.04(-0.84%)
May 28, 2014 4.870 4.870 4.690 4.750 33,522 +0.07(+1.50%)
May 27, 2014 4.690 4.710 4.680 4.680 164,604 +0.08(+1.74%)
May 23, 2014 4.600 4.600 4.600 0 +0.08(+1.77%)
May 22, 2014 4.540 4.540 4.500 4.520 13,535 +0.01(+0.19%)
May 21, 2014 4.500 4.590 4.450 4.511 19,869 +0.21(+4.92%)
May 20, 2014 4.330 4.330 4.280 4.300 21,604 +0.11(+2.63%)
May 19, 2014 4.195 4.210 4.180 4.190 74,298 -0.23(-5.20%)
May 16, 2014 4.410 4.440 4.410 4.420 6,539 -0.08(-1.78%)
May 15, 2014 4.525 4.530 4.480 4.500 10,663 -0.22(-4.66%)
May 14, 2014 4.740 4.740 4.720 4.720 17,554 -0.07(-1.46%)
May 13, 2014 4.780 4.810 4.770 4.790 7,090 -0.15(-3.04%)
May 12, 2014 4.920 4.950 4.920 4.940 13,294 +0.23(+4.88%)
May 09, 2014 4.750 4.910 4.710 4.710 19,026 -0.29(-5.71%)
May 08, 2014 5.010 5.020 4.980 4.995 311,421 +0.07(+1.32%)
May 07, 2014 4.954 4.970 4.910 4.930 36,373 -0.02(-0.40%)
May 06, 2014 4.960 5.000 4.950 4.950 7,596 -0.02(-0.40%)
May 05, 2014 5.000 5.000 4.950 4.970 9,349 -0.03(-0.60%)
May 02, 2014 5.020 5.020 4.990 5.000 170,210 -0.00(-0.10%)
May 01, 2014 5.006 5.020 5.000 5.005 90,753 +0.02(+0.50%)
Apr 30, 2014 5.040 5.040 4.950 4.980 33,799 -0.09(-1.78%)
Apr 29, 2014 5.040 5.080 5.040 5.070 17,690 +0.01(+0.20%)
Apr 28, 2014 5.020 5.060 5.000 5.060 493,314 -0.14(-2.69%)
Apr 25, 2014 5.240 5.240 5.170 5.200 373,634 -0.12(-2.25%)
Apr 24, 2014 5.330 5.330 5.300 5.319 28,765 +0.05(+0.94%)
Apr 23, 2014 5.230 5.270 5.230 5.270 35,581 +0.02(+0.38%)
Apr 22, 2014 5.260 5.270 5.220 5.250 12,765 -0.03(-0.57%)
Apr 21, 2014 5.260 5.310 5.260 5.280 7,168 -0.09(-1.68%)
Apr 17, 2014 5.370 5.370 5.370 0 +0.11(+2.09%)
Apr 16, 2014 5.260 5.280 5.230 5.260 8,496 +0.10(+1.94%)
Apr 15, 2014 5.120 5.160 5.110 5.160 14,626 -0.01(-0.19%)
Apr 14, 2014 5.180 5.190 5.160 5.170 4,728 +0.03(+0.58%)
Apr 11, 2014 5.130 5.170 5.120 5.140 0 -0.12(-2.28%)
Apr 10, 2014 5.270 5.310 5.240 5.260 4,488 -0.09(-1.68%)
Apr 09, 2014 5.290 5.360 5.290 5.350 10,364 +0.01(+0.19%)
Apr 08, 2014 5.370 5.370 5.320 5.340 23,141 -0.07(-1.29%)
Apr 07, 2014 5.460 5.460 5.410 5.410 20,024 -0.15(-2.70%)
Apr 04, 2014 5.620 5.620 5.540 5.560 0 +0.06(+1.09%)
Apr 03, 2014 5.520 5.520 5.490 5.500 23,959 +0.05(+0.92%)
Apr 02, 2014 5.420 5.470 5.420 5.450 19,325 +0.07(+1.30%)
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.