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 (%)
Aug 31, 2009 3.210 3.260 3.200 3.220 143,950 -0.04(-1.23%)
Aug 28, 2009 3.190 3.260 3.190 3.260 52,696 +0.00(+0.00%)
Aug 27, 2009 3.220 3.260 3.220 3.260 70,637 +0.05(+1.56%)
Aug 26, 2009 3.190 3.280 3.190 3.210 116,154 +0.02(+0.63%)
Aug 25, 2009 3.150 3.210 3.150 3.190 74,221 +0.02(+0.63%)
Aug 24, 2009 3.140 3.200 3.140 3.170 76,642 +0.03(+0.96%)
Aug 21, 2009 3.120 3.180 3.120 3.140 87,599 +0.01(+0.32%)
Aug 20, 2009 3.050 3.140 3.050 3.130 55,213 +0.02(+0.64%)
Aug 19, 2009 3.120 3.140 3.110 3.110 193,851 -0.03(-0.96%)
Aug 18, 2009 3.120 3.170 3.120 3.140 100,153 -0.01(-0.32%)
Aug 17, 2009 3.180 3.180 3.120 3.150 62,007 +0.01(+0.32%)
Aug 14, 2009 3.140 3.200 3.120 3.140 62,055 -0.04(-1.26%)
Aug 13, 2009 3.100 3.200 3.100 3.180 153,858 +0.08(+2.58%)
Aug 12, 2009 3.020 3.140 3.020 3.100 310,697 +0.06(+1.97%)
Aug 11, 2009 3.010 3.140 3.010 3.040 243,902 -0.02(-0.65%)
Aug 10, 2009 3.120 3.120 3.010 3.060 131,894 -0.06(-1.92%)
Aug 07, 2009 3.160 3.160 3.120 3.120 67,960 -0.10(-3.11%)
Aug 06, 2009 3.240 3.290 3.190 3.220 46,752 -0.08(-2.42%)
Aug 05, 2009 3.170 3.300 3.160 3.300 90,902 +0.00(+0.00%)
Aug 04, 2009 3.290 3.340 3.280 3.300 148,520 -0.02(-0.60%)
Aug 03, 2009 3.300 3.350 3.300 3.320 85,398 +0.10(+3.11%)
Jul 31, 2009 3.240 3.300 3.180 3.220 81,642 -0.09(-2.72%)
Jul 30, 2009 3.250 3.350 3.250 3.310 136,109 +0.06(+1.85%)
Jul 29, 2009 3.250 3.320 3.250 3.250 99,827 +0.01(+0.31%)
Jul 28, 2009 3.260 3.320 3.240 3.240 102,994 -0.07(-2.11%)
Jul 27, 2009 3.270 3.350 3.270 3.310 67,221 -0.04(-1.19%)
Jul 24, 2009 3.250 3.360 3.250 3.350 112,771 +0.00(+0.00%)
Jul 23, 2009 3.260 3.420 3.260 3.350 91,529 +0.13(+4.04%)
Jul 22, 2009 3.250 3.260 3.180 3.220 58,777 -0.08(-2.42%)
Jul 21, 2009 3.220 3.300 3.220 3.300 104,618 +0.05(+1.54%)
Jul 20, 2009 3.180 3.250 3.180 3.250 117,187 +0.07(+2.20%)
Jul 17, 2009 3.170 3.190 3.160 3.180 139,692 +0.06(+1.92%)
Jul 16, 2009 3.190 3.190 3.110 3.120 91,837 -0.07(-2.19%)
Jul 15, 2009 3.140 3.230 3.130 3.190 121,627 +0.00(+0.00%)
Jul 14, 2009 3.200 3.200 3.130 3.190 202,984 -0.04(-1.24%)
Jul 13, 2009 3.210 3.270 3.210 3.230 85,645 +0.00(+0.00%)
Jul 10, 2009 3.200 3.280 3.160 3.230 101,990 -0.02(-0.62%)
Jul 09, 2009 3.260 3.280 3.200 3.250 180,159 -0.01(-0.31%)
Jul 08, 2009 3.250 3.400 3.250 3.260 102,617 +0.08(+2.52%)
Jul 07, 2009 3.130 3.250 3.130 3.180 90,281 +0.05(+1.60%)
Jul 06, 2009 3.050 3.170 3.050 3.130 79,312 +0.06(+1.95%)
Jul 02, 2009 3.100 3.110 3.050 3.070 145,034 -0.09(-2.85%)
Jul 01, 2009 3.140 3.220 3.140 3.160 87,338 +0.00(+0.00%)
Jun 30, 2009 3.230 3.260 3.160 3.160 81,775 -0.13(-3.95%)
Jun 29, 2009 3.250 3.290 3.230 3.290 64,893 -0.01(-0.30%)
Jun 26, 2009 3.160 3.300 3.160 3.300 188,229 +0.09(+2.80%)
Jun 25, 2009 3.210 3.230 3.200 3.210 176,573 -0.02(-0.62%)
Jun 24, 2009 3.060 3.250 3.060 3.230 153,766 +0.16(+5.21%)
Jun 23, 2009 3.000 3.120 3.000 3.070 83,504 +0.02(+0.66%)
Jun 22, 2009 2.850 3.050 2.850 3.050 116,030 +0.13(+4.45%)
Jun 19, 2009 2.860 2.930 2.850 2.920 95,020 +0.02(+0.69%)
Jun 18, 2009 2.860 2.900 2.860 2.900 87,889 +0.04(+1.40%)
Jun 17, 2009 2.770 2.890 2.770 2.860 66,426 +0.09(+3.25%)
Jun 16, 2009 2.750 2.810 2.750 2.770 158,810 -0.02(-0.72%)
Jun 15, 2009 2.750 2.810 2.750 2.790 163,434 -0.05(-1.76%)
Jun 12, 2009 2.810 2.840 2.810 2.840 68,219 +0.01(+0.35%)
Jun 11, 2009 2.770 2.870 2.770 2.830 77,411 -0.02(-0.70%)
Jun 10, 2009 2.840 2.930 2.800 2.850 179,472 -0.08(-2.73%)
Jun 09, 2009 2.750 2.940 2.750 2.930 150,389 +0.07(+2.45%)
Jun 08, 2009 2.820 2.900 2.800 2.860 287,011 +0.01(+0.35%)
Jun 05, 2009 2.880 2.880 2.810 2.850 311,089 -0.11(-3.72%)
Jun 04, 2009 2.870 2.960 2.870 2.960 170,147 +0.03(+1.02%)
Jun 03, 2009 2.870 2.930 2.850 2.930 204,983 -0.02(-0.68%)
Jun 02, 2009 2.810 2.970 2.810 2.950 133,532 +0.09(+3.15%)
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.