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 )

3.575 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 4, 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, 2021 3.320 3.338 3.320 3.338 994 +0.06(+1.77%)
Aug 30, 2021 3.300 3.300 3.280 3.280 6,077 -0.11(-3.27%)
Aug 27, 2021 3.340 3.400 3.340 3.391 13,309 +0.04(+1.22%)
Aug 26, 2021 3.420 3.420 3.330 3.350 2,366 +0.08(+2.60%)
Aug 25, 2021 3.290 3.290 3.250 3.265 4,820 +0.07(+2.06%)
Aug 24, 2021 3.210 3.210 3.190 3.199 5,437 +0.08(+2.53%)
Aug 23, 2021 3.120 3.120 3.120 3.120 421 +0.16(+5.26%)
Aug 20, 2021 2.960 2.995 2.960 2.964 3,968 -0.01(-0.20%)
Aug 19, 2021 2.980 3.000 2.960 2.970 8,930 -0.05(-1.66%)
Aug 18, 2021 3.010 3.050 3.010 3.020 19,746 -0.04(-1.31%)
Aug 17, 2021 3.140 3.155 3.060 3.060 16,923 -0.07(-2.24%)
Aug 16, 2021 3.170 3.220 3.130 3.130 4,254 -0.09(-2.81%)
Aug 13, 2021 3.231 3.240 3.210 3.220 3,033 +0.01(+0.33%)
Aug 12, 2021 3.255 3.255 3.210 3.210 2,532 -0.06(-1.83%)
Aug 11, 2021 3.300 3.305 3.270 3.270 4,305 +0.03(+0.99%)
Aug 10, 2021 3.340 3.340 3.238 3.238 1,126 -0.16(-4.71%)
Aug 09, 2021 3.440 3.440 3.398 3.398 2,350 +0.04(+1.28%)
Aug 06, 2021 3.340 3.360 3.340 3.355 19,611 +0.15(+4.84%)
Aug 05, 2021 3.320 3.320 3.200 3.200 2,516 -0.05(-1.54%)
Aug 04, 2021 3.200 3.250 3.200 3.250 829 +0.07(+2.20%)
Aug 03, 2021 3.240 3.240 3.180 3.180 6,830 -0.06(-1.76%)
Aug 02, 2021 3.270 3.270 3.237 3.237 431 +0.14(+4.42%)
Jul 30, 2021 3.280 3.280 3.100 3.100 3,997 -0.13(-4.02%)
Jul 29, 2021 3.230 3.230 3.230 3.230 610 +0.06(+1.89%)
Jul 28, 2021 3.160 3.223 3.160 3.170 3,326 -0.06(-1.71%)
Jul 27, 2021 3.340 3.340 3.170 3.225 3,270 -0.02(-0.77%)
Jul 26, 2021 3.250 3.330 3.240 3.250 4,449 +0.00(+0.00%)
Jul 23, 2021 3.250 3.250 3.250 3.250 7,028 +0.03(+0.93%)
Jul 22, 2021 3.220 3.220 3.220 3.220 32,664 -0.03(-1.08%)
Jul 21, 2021 3.228 3.260 3.228 3.255 1,695 +0.05(+1.72%)
Jul 20, 2021 3.180 3.230 3.170 3.200 8,648 +0.01(+0.28%)
Jul 19, 2021 3.160 3.260 3.160 3.191 2,735 -0.14(-4.17%)
Jul 16, 2021 3.370 3.370 3.330 3.330 568 -0.02(-0.60%)
Jul 15, 2021 3.378 3.390 3.350 3.350 3,672 +0.00(+0.00%)
Jul 14, 2021 3.470 3.470 3.340 3.350 39,032 -0.01(-0.30%)
Jul 13, 2021 3.500 3.500 3.360 3.360 8,847 +0.03(+0.90%)
Jul 12, 2021 3.460 3.460 3.330 3.330 8,009 +0.02(+0.60%)
Jul 09, 2021 3.360 3.360 3.310 3.310 554 +0.03(+0.91%)
Jul 08, 2021 3.260 3.310 3.260 3.280 2,638 +0.02(+0.61%)
Jul 07, 2021 3.240 3.288 3.240 3.260 8,202 -0.06(-1.81%)
Jul 06, 2021 3.296 3.320 3.296 3.320 835 +0.07(+2.15%)
Jul 02, 2021 3.250 3.250 3.250 3.250 1,449 +0.02(+0.62%)
Jul 01, 2021 3.110 3.276 3.110 3.230 3,942 -0.02(-0.62%)
Jun 30, 2021 3.280 3.280 3.250 3.250 327 +0.01(+0.31%)
Jun 29, 2021 3.250 3.265 3.240 3.240 5,331 -0.04(-1.22%)
Jun 28, 2021 3.280 3.280 3.280 3.280 6,828 -0.01(-0.30%)
Jun 25, 2021 3.350 3.350 3.290 3.290 6,153 +0.05(+1.54%)
Jun 24, 2021 3.330 3.330 3.220 3.240 15,251 -0.07(-2.11%)
Jun 23, 2021 3.300 3.310 3.262 3.310 7,543 +0.05(+1.53%)
Jun 22, 2021 3.250 3.350 3.200 3.260 2,672 -0.01(-0.15%)
Jun 21, 2021 3.300 3.330 3.237 3.265 5,757 -0.04(-1.36%)
Jun 18, 2021 3.310 3.320 3.310 3.310 5,685 -0.06(-1.93%)
Jun 17, 2021 3.353 3.400 3.353 3.375 7,670 +0.02(+0.75%)
Jun 16, 2021 3.450 3.450 3.350 3.350 13,637 -0.05(-1.47%)
Jun 15, 2021 3.400 3.415 3.400 3.400 16,739 +0.03(+0.89%)
Jun 14, 2021 3.460 3.460 3.310 3.370 16,256 +0.00(+0.00%)
Jun 11, 2021 3.370 3.370 3.360 3.370 1,798 +0.04(+1.05%)
Jun 10, 2021 3.349 3.350 3.230 3.335 16,009 -0.02(-0.45%)
Jun 09, 2021 3.490 3.490 3.270 3.350 4,209 +0.03(+0.90%)
Jun 08, 2021 3.330 3.365 3.260 3.320 4,404 +0.06(+1.84%)
Jun 07, 2021 3.150 3.300 3.150 3.260 5,070 +0.06(+2.03%)
Jun 04, 2021 3.150 3.217 3.150 3.195 3,644 -0.06(-1.69%)
Jun 03, 2021 3.190 3.270 3.132 3.250 6,278 +0.14(+4.50%)
Jun 02, 2021 3.200 3.230 3.110 3.110 12,216 -0.16(-4.89%)
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.