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 -0.015 (-0.42%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Jul 31, 2023 5.500 5.670 5.410 5.490 2,240 +0.25(+4.77%)
Jul 28, 2023 5.240 5.660 5.240 5.240 5,789 -0.19(-3.50%)
Jul 27, 2023 5.430 5.540 5.430 5.430 706 +0.05(+0.93%)
Jul 26, 2023 5.390 5.500 5.380 5.380 2,594 -0.14(-2.54%)
Jul 25, 2023 5.530 5.530 5.520 5.520 1,645 +0.05(+0.91%)
Jul 24, 2023 5.498 5.550 5.370 5.470 3,503 -0.04(-0.73%)
Jul 21, 2023 5.510 5.510 5.510 5.510 506 -0.19(-3.33%)
Jul 20, 2023 5.410 5.700 5.410 5.700 1,484 +0.16(+2.89%)
Jul 19, 2023 5.550 5.550 5.540 5.540 527 +0.13(+2.40%)
Jul 18, 2023 5.550 5.690 5.410 5.410 1,449 -0.19(-3.39%)
Jul 17, 2023 5.600 5.600 5.600 5.600 1,082 +0.10(+1.82%)
Jul 14, 2023 5.540 5.540 5.426 5.500 4,844 +0.22(+4.17%)
Jul 13, 2023 5.280 5.280 5.280 5.280 266 -0.20(-3.65%)
Jul 12, 2023 5.590 5.590 5.480 5.480 711 +0.04(+0.74%)
Jul 11, 2023 5.260 5.440 5.242 5.440 1,119 +0.14(+2.64%)
Jul 10, 2023 5.140 5.330 5.140 5.300 3,236 +0.01(+0.26%)
Jul 07, 2023 5.370 5.370 5.286 5.286 719 +0.13(+2.44%)
Jul 06, 2023 5.340 5.340 5.160 5.160 1,431 -0.14(-2.64%)
Jul 05, 2023 5.460 5.460 5.300 5.300 2,555 -0.07(-1.30%)
Jul 03, 2023 5.310 5.370 5.310 5.370 1,501 -0.02(-0.37%)
Jun 30, 2023 5.390 5.390 5.300 5.390 4,269 +0.20(+3.85%)
Jun 29, 2023 5.220 5.230 5.190 5.190 11,222 -0.17(-3.08%)
Jun 28, 2023 5.355 5.355 5.355 5.355 409 +0.11(+2.00%)
Jun 27, 2023 5.359 5.359 5.250 5.250 771 +0.03(+0.54%)
Jun 26, 2023 5.260 5.260 5.222 5.222 2,274 +0.09(+1.79%)
Jun 23, 2023 5.200 5.200 5.130 5.130 970 -0.10(-1.91%)
Jun 22, 2023 5.390 5.430 5.230 5.230 3,512 -0.05(-0.95%)
Jun 21, 2023 5.220 5.280 5.220 5.280 5,556 +0.14(+2.72%)
Jun 20, 2023 5.140 5.140 5.140 5.140 815 -0.03(-0.58%)
Jun 16, 2023 5.170 5.170 5.170 5.170 1,579 +0.00(+0.10%)
Jun 14, 2023 5.165 108 +0.17(+3.51%)
May 08, 2023 5.080 5.080 4.990 4.990 1,101 +0.22(+4.61%)
May 05, 2023 4.770 4.770 4.770 4.770 231 -0.14(-2.85%)
May 04, 2023 4.910 4.910 4.860 4.910 552 -0.01(-0.20%)
May 02, 2023 4.920 108 +0.04(+0.83%)
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.