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:

Sega Sammy Hld ADR (OP: SGAMY )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.975 2.975 2.950 2.953 2,669 -0.06(-1.91%)
Jun 29, 2020 3.024 3.024 3.000 3.010 4,134 +0.04(+1.35%)
Jun 26, 2020 2.970 2.970 2.970 2.970 300 -0.01(-0.34%)
Jun 25, 2020 2.965 2.990 2.950 2.980 32,572 +0.02(+0.68%)
Jun 24, 2020 2.950 2.960 2.950 2.960 40,597 -0.10(-3.27%)
Jun 23, 2020 3.030 3.060 3.030 3.060 2,879 -0.01(-0.33%)
Jun 22, 2020 3.060 3.120 2.990 3.070 4,168 +0.11(+3.72%)
Jun 19, 2020 3.180 3.180 2.960 2.960 3,400 -0.06(-1.99%)
Jun 18, 2020 3.090 3.090 3.020 3.020 706 -0.12(-3.82%)
Jun 17, 2020 3.090 3.150 3.090 3.140 2,013 +0.08(+2.61%)
Jun 16, 2020 3.240 3.240 3.060 3.060 3,506 -0.05(-1.61%)
Jun 15, 2020 3.140 3.140 3.090 3.110 5,149 +0.01(+0.32%)
Jun 12, 2020 3.100 3.140 3.060 3.100 1,900 -0.02(-0.64%)
Jun 11, 2020 3.145 3.145 3.070 3.120 34,055 -0.06(-1.89%)
Jun 10, 2020 3.180 3.180 3.180 3.180 1,777 -0.04(-1.24%)
Jun 09, 2020 3.200 3.220 3.200 3.220 510 +0.03(+0.94%)
Jun 08, 2020 3.195 3.195 3.145 3.190 2,887 +0.00(+0.00%)
Jun 05, 2020 3.185 3.190 3.100 3.190 2,900 +0.02(+0.63%)
Jun 04, 2020 3.180 3.180 3.134 3.170 1,737 -0.14(-4.23%)
Jun 03, 2020 3.290 3.310 3.270 3.310 7,038 -0.06(-1.78%)
Jun 02, 2020 3.305 3.370 3.305 3.370 3,352 +0.16(+4.98%)
Jun 01, 2020 3.200 3.230 3.200 3.210 3,187 -0.03(-0.93%)
May 29, 2020 3.210 3.240 3.140 3.240 70,700 -0.04(-1.22%)
May 28, 2020 3.245 3.280 3.220 3.280 858 +0.07(+2.26%)
May 27, 2020 3.200 3.220 3.195 3.208 1,610 +0.09(+2.80%)
May 26, 2020 3.220 3.250 3.120 3.120 462 -0.10(-3.11%)
May 22, 2020 3.150 3.220 3.150 3.220 1,100 +0.06(+1.90%)
May 21, 2020 3.245 3.245 3.160 3.160 2,089 +0.00(+0.00%)
May 20, 2020 3.151 3.175 3.145 3.160 10,770 +0.01(+0.32%)
May 19, 2020 3.160 3.197 3.150 3.150 3,009 -0.14(-4.26%)
May 18, 2020 3.230 3.300 3.230 3.290 3,923 +0.13(+4.24%)
May 15, 2020 3.140 3.156 3.112 3.156 2,200 -0.02(-0.59%)
May 14, 2020 3.150 3.175 3.150 3.175 2,220 -0.01(-0.16%)
May 13, 2020 3.200 3.215 3.180 3.180 8,268 -0.07(-2.15%)
May 12, 2020 3.160 3.275 3.160 3.250 5,384 +0.17(+5.52%)
May 11, 2020 3.143 3.161 3.080 3.080 1,459 -0.07(-2.22%)
May 08, 2020 3.090 3.150 3.045 3.150 4,400 +0.14(+4.79%)
May 07, 2020 2.995 3.050 2.995 3.006 12,938 +0.07(+2.24%)
May 06, 2020 2.940 2.940 2.940 2.940 267 -0.08(-2.65%)
May 05, 2020 2.992 3.080 2.985 3.020 1,129 +0.10(+3.25%)
May 04, 2020 2.850 3.040 2.850 2.925 4,271 -0.08(-2.50%)
May 01, 2020 2.930 3.000 2.930 3.000 1,300 -0.02(-0.70%)
Apr 30, 2020 2.900 3.021 2.900 3.021 546 -0.05(-1.60%)
Apr 29, 2020 3.145 3.160 3.070 3.070 2,335 +0.06(+1.99%)
Apr 28, 2020 3.000 3.100 3.000 3.010 15,849 +0.09(+3.08%)
Apr 27, 2020 2.946 2.960 2.920 2.920 1,902 +0.00(+0.00%)
Apr 24, 2020 2.940 2.950 2.920 2.920 1,800 +0.01(+0.34%)
Apr 23, 2020 2.940 2.940 2.910 2.910 675 +0.00(+0.00%)
Apr 22, 2020 2.922 2.922 2.910 2.910 998 -0.01(-0.34%)
Apr 21, 2020 2.950 2.980 2.910 2.920 5,456 -0.01(-0.34%)
Apr 20, 2020 2.970 2.975 2.930 2.930 3,484 -0.05(-1.68%)
Apr 17, 2020 3.000 3.000 2.930 2.980 2,600 +0.03(+1.02%)
Apr 16, 2020 2.990 3.010 2.950 2.950 2,004 -0.03(-1.01%)
Apr 15, 2020 3.120 3.120 2.980 2.980 2,435 -0.04(-1.32%)
Apr 14, 2020 2.975 3.041 2.975 3.020 26,647 +0.03(+1.00%)
Apr 13, 2020 3.130 3.130 2.970 2.990 4,369 +0.07(+2.31%)
Apr 09, 2020 2.950 3.000 2.910 2.922 3,200 +0.04(+1.48%)
Apr 08, 2020 3.110 3.110 2.790 2.880 2,941 -0.06(-1.87%)
Apr 07, 2020 3.150 3.150 2.935 2.935 2,894 +0.10(+3.60%)
Apr 06, 2020 2.830 2.880 2.830 2.833 11,142 +0.10(+3.58%)
Apr 03, 2020 2.699 2.828 2.680 2.735 8,000 -0.18(-6.01%)
Apr 02, 2020 2.920 2.920 2.870 2.910 9,159 -0.01(-0.34%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.