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, 2015 3.080 3.080 3.020 3.020 3,777 -0.01(-0.33%)
Jul 30, 2015 3.020 3.030 3.020 3.030 10,147 -0.02(-0.66%)
Jul 29, 2015 3.040 3.050 3.030 3.050 22,742 +0.03(+0.99%)
Jul 28, 2015 3.030 3.050 3.010 3.020 24,176 +0.01(+0.33%)
Jul 27, 2015 3.012 3.050 3.010 3.010 1,423 -0.04(-1.31%)
Jul 24, 2015 3.080 3.090 3.050 3.050 3,828 -0.04(-1.29%)
Jul 23, 2015 3.124 3.124 3.090 3.090 3,503 +0.03(+0.98%)
Jul 22, 2015 3.100 3.100 3.060 3.060 10,363 +0.03(+0.99%)
Jul 21, 2015 3.075 3.075 3.020 3.030 25,385 -0.06(-1.94%)
Jul 20, 2015 3.110 3.110 3.070 3.090 7,874 +0.00(+0.00%)
Jul 17, 2015 3.130 3.130 3.090 3.090 813 -0.03(-0.96%)
Jul 16, 2015 3.160 3.160 3.120 3.120 6,676 +0.01(+0.32%)
Jul 15, 2015 3.150 3.180 3.080 3.110 58,569 +0.02(+0.65%)
Jul 14, 2015 3.100 3.100 3.070 3.090 30,396 +0.03(+1.15%)
Jul 13, 2015 3.072 3.090 3.040 3.055 26,763 +0.02(+0.49%)
Jul 10, 2015 3.060 3.060 3.020 3.040 60,197 -0.01(-0.33%)
Jul 09, 2015 3.067 3.067 3.040 3.050 4,292 -0.08(-2.56%)
Jul 08, 2015 3.210 3.210 3.130 3.130 11,699 -0.08(-2.49%)
Jul 07, 2015 3.180 3.210 3.170 3.210 22,247 +0.02(+0.63%)
Jul 06, 2015 3.205 3.205 3.190 3.190 469 -0.03(-0.93%)
Jul 02, 2015 3.220 3.220 3.220 0 -0.02(-0.62%)
Jul 01, 2015 3.240 3.255 3.220 3.240 16,912 -0.03(-0.92%)
Jun 30, 2015 3.270 3.280 3.260 3.270 14,841 +0.03(+0.93%)
Jun 29, 2015 3.300 3.300 3.240 3.240 6,043 -0.08(-2.56%)
Jun 26, 2015 3.320 3.325 3.320 3.325 2,778 -0.03(-1.04%)
Jun 25, 2015 3.370 3.370 3.330 3.360 10,855 +0.03(+0.90%)
Jun 24, 2015 3.360 3.360 3.310 3.330 9,975 -0.11(-3.20%)
Jun 23, 2015 3.425 3.440 3.410 3.440 1,685 +0.05(+1.47%)
Jun 22, 2015 3.390 3.392 3.390 3.390 1,690 +0.01(+0.40%)
Jun 19, 2015 3.380 3.380 3.370 3.377 1,317 +0.02(+0.49%)
Jun 18, 2015 3.360 3.360 3.360 3.360 451 +0.02(+0.60%)
Jun 17, 2015 3.320 3.340 3.320 3.340 956 -0.05(-1.47%)
Jun 16, 2015 3.390 3.400 3.390 3.390 9,556 +0.00(+0.00%)
Jun 15, 2015 3.390 3.390 3.390 3.390 238 -0.04(-1.17%)
Jun 11, 2015 3.430 3.430 3.430 51 -0.03(-0.87%)
Jun 10, 2015 3.360 3.470 3.360 3.460 2,689 +0.02(+0.58%)
Jun 09, 2015 3.460 3.460 3.440 3.440 13,974 -0.05(-1.43%)
Jun 08, 2015 3.490 3.490 3.490 3.490 296 +0.01(+0.29%)
Jun 05, 2015 3.480 3.480 3.480 3.480 1,056 -0.06(-1.69%)
Jun 04, 2015 3.530 3.550 3.530 3.540 6,920 -0.01(-0.28%)
Jun 03, 2015 3.560 3.560 3.550 3.550 3,101 -0.01(-0.28%)
Jun 02, 2015 3.560 3.570 3.560 3.560 1,536 -0.05(-1.39%)
Jun 01, 2015 3.550 3.610 3.550 3.610 1,155 -0.03(-0.82%)
May 29, 2015 3.640 3.640 3.640 3.640 2,390 +0.04(+1.11%)
May 28, 2015 3.590 3.610 3.590 3.600 2,099 -0.10(-2.73%)
May 27, 2015 3.700 3.701 3.700 3.701 1,990 +0.05(+1.40%)
May 26, 2015 3.630 3.650 3.630 3.650 2,959 -0.04(-1.08%)
May 22, 2015 3.690 3.690 3.690 0 -0.02(-0.54%)
May 21, 2015 3.680 3.710 3.680 3.710 5,946 +0.00(+0.00%)
May 20, 2015 3.699 3.710 3.670 3.710 989 -0.02(-0.42%)
May 19, 2015 3.725 3.725 3.725 3.725 821 +0.06(+1.51%)
May 18, 2015 3.650 3.700 3.650 3.670 4,744 +0.02(+0.55%)
May 15, 2015 3.680 3.680 3.650 3.650 1,831 +0.04(+1.11%)
May 14, 2015 3.600 3.610 3.600 3.610 5,271 -0.03(-0.82%)
May 13, 2015 3.640 3.690 3.630 3.640 15,867 +0.01(+0.25%)
May 12, 2015 3.600 3.631 3.600 3.631 4,402 +0.11(+3.01%)
May 11, 2015 3.430 3.560 3.430 3.525 6,686 -0.02(-0.42%)
May 08, 2015 3.520 3.540 3.520 3.540 13,676 +0.05(+1.43%)
May 07, 2015 3.496 3.520 3.490 3.490 928 +0.03(+0.87%)
May 06, 2015 3.450 3.460 3.440 3.460 2,491 +0.01(+0.29%)
May 05, 2015 3.500 3.500 3.450 3.450 3,164 -0.06(-1.85%)
May 04, 2015 3.510 3.530 3.509 3.515 6,315 +0.02(+0.43%)
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.