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 (%)
Jul 31, 2012 5.280 5.390 5.280 5.300 9,853 -0.08(-1.49%)
Jul 30, 2012 5.360 5.400 5.360 5.380 62,379 -0.01(-0.19%)
Jul 27, 2012 5.290 5.390 5.290 5.390 10,248 -0.02(-0.31%)
Jul 26, 2012 5.300 5.407 5.280 5.407 23,278 +0.20(+3.78%)
Jul 25, 2012 5.240 5.250 5.190 5.210 15,882 +0.02(+0.39%)
Jul 24, 2012 5.220 5.220 5.170 5.190 10,928 -0.02(-0.38%)
Jul 23, 2012 5.270 5.270 5.180 5.210 31,810 -0.08(-1.51%)
Jul 20, 2012 5.280 5.320 5.270 5.290 29,135 -0.11(-2.04%)
Jul 19, 2012 5.320 5.430 5.310 5.400 19,130 +0.14(+2.66%)
Jul 18, 2012 5.240 5.290 5.240 5.260 19,499 +0.11(+2.14%)
Jul 17, 2012 5.182 5.182 5.140 5.150 14,364 -0.13(-2.46%)
Jul 16, 2012 5.180 5.280 5.180 5.280 32,683 +0.06(+1.15%)
Jul 14, 2012 5.200 5.330 5.180 5.220 33,846 +0.00(+0.00%)
Jul 13, 2012 5.200 5.330 5.180 5.220 33,846 +0.07(+1.36%)
Jul 12, 2012 5.250 5.250 5.130 5.150 14,755 -0.05(-0.96%)
Jul 11, 2012 5.240 5.270 5.200 5.200 14,151 -0.01(-0.19%)
Jul 10, 2012 5.280 5.280 5.210 5.210 19,272 -0.12(-2.25%)
Jul 09, 2012 5.280 5.330 5.280 5.330 26,080 +0.14(+2.70%)
Jul 06, 2012 5.220 5.220 5.170 5.190 25,929 +0.03(+0.58%)
Jul 05, 2012 5.120 5.180 5.120 5.160 23,775 -0.11(-2.09%)
Jul 03, 2012 5.170 5.270 5.170 5.270 17,984 +0.12(+2.33%)
Jul 02, 2012 5.170 5.180 5.140 5.150 10,525 +0.04(+0.78%)
Jun 29, 2012 5.060 5.110 5.060 5.110 9,838 +0.01(+0.20%)
Jun 28, 2012 5.060 5.110 5.060 5.100 16,909 +0.06(+1.19%)
Jun 27, 2012 4.970 5.060 4.970 5.040 27,121 +0.02(+0.40%)
Jun 26, 2012 5.000 5.050 5.000 5.020 11,359 +0.02(+0.40%)
Jun 25, 2012 5.050 5.060 5.000 5.000 34,372 -0.04(-0.79%)
Jun 22, 2012 5.000 5.050 5.000 5.040 62,234 +0.09(+1.82%)
Jun 21, 2012 5.000 5.050 4.950 4.950 51,092 -0.15(-2.94%)
Jun 20, 2012 5.080 5.130 5.070 5.100 29,429 +0.03(+0.59%)
Jun 19, 2012 5.000 5.110 5.000 5.070 11,516 +0.04(+0.80%)
Jun 18, 2012 4.970 5.080 4.970 5.030 10,815 +0.08(+1.62%)
Jun 15, 2012 4.970 4.980 4.870 4.950 34,252 +0.06(+1.23%)
Jun 14, 2012 4.850 4.900 4.830 4.890 39,923 +0.13(+2.73%)
Jun 13, 2012 4.730 4.810 4.730 4.760 24,318 +0.05(+1.06%)
Jun 12, 2012 4.690 4.750 4.690 4.710 16,700 +0.10(+2.17%)
Jun 11, 2012 4.610 4.660 4.610 4.610 35,031 -0.05(-1.07%)
Jun 08, 2012 4.630 4.660 4.620 4.660 24,530 +0.06(+1.30%)
Jun 07, 2012 4.600 4.650 4.600 4.600 18,409 -0.13(-2.75%)
Jun 06, 2012 4.600 4.730 4.600 4.730 19,938 -0.04(-0.84%)
Jun 05, 2012 4.760 4.770 4.640 4.770 24,495 +0.09(+1.92%)
Jun 04, 2012 4.650 4.710 4.650 4.680 46,574 +0.04(+0.86%)
Jun 01, 2012 4.630 4.690 4.610 4.640 35,075 -0.12(-2.52%)
May 31, 2012 4.390 4.800 4.390 4.760 56,246 +0.40(+9.17%)
May 30, 2012 4.350 4.370 4.320 4.360 37,266 -0.03(-0.68%)
May 29, 2012 4.440 4.440 4.380 4.390 25,061 +0.11(+2.57%)
May 25, 2012 4.200 4.280 4.200 4.280 24,314 -0.07(-1.61%)
May 24, 2012 4.330 4.370 4.310 4.350 36,089 +0.00(+0.00%)
May 23, 2012 4.270 4.350 4.270 4.350 36,993 -0.03(-0.68%)
May 22, 2012 4.450 4.450 4.380 4.380 32,239 -0.08(-1.79%)
May 21, 2012 4.400 4.510 4.400 4.460 8,843 -0.03(-0.67%)
May 18, 2012 4.450 4.520 4.450 4.490 45,266 -0.07(-1.54%)
May 17, 2012 4.550 4.580 4.550 4.560 44,263 +0.00(+0.00%)
May 16, 2012 4.510 4.560 4.510 4.560 26,427 -0.04(-0.87%)
May 15, 2012 4.520 4.636 4.520 4.600 47,525 -0.29(-5.93%)
May 14, 2012 4.930 4.930 4.820 4.890 56,659 -0.18(-3.55%)
May 11, 2012 4.930 5.110 4.930 5.070 27,179 +0.00(+0.00%)
May 10, 2012 5.020 5.090 5.020 5.070 38,001 +0.06(+1.20%)
May 09, 2012 5.010 5.050 5.010 5.010 21,244 -0.07(-1.38%)
May 08, 2012 5.140 5.140 5.020 5.080 35,213 -0.04(-0.78%)
May 07, 2012 5.060 5.150 5.060 5.120 23,008 -0.03(-0.58%)
May 04, 2012 5.160 5.170 5.120 5.150 34,294 -0.04(-0.77%)
May 03, 2012 5.160 5.200 5.140 5.190 24,540 +0.00(+0.00%)
May 02, 2012 5.170 5.220 5.170 5.190 18,413 -0.07(-1.33%)
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.