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 )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM 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 (%)
Sep 29, 2006 8.150 8.300 7.950 8.150 467,802 -0.10(-1.21%)
Sep 28, 2006 8.250 8.350 8.000 8.250 136,673 +0.40(+5.10%)
Sep 27, 2006 7.850 8.050 7.800 7.850 146,647 -0.05(-0.63%)
Sep 26, 2006 8.200 8.000 7.850 7.900 51,321 -0.30(-3.66%)
Sep 25, 2006 8.200 8.200 8.000 8.200 19,950 +0.05(+0.61%)
Sep 22, 2006 8.150 8.200 8.000 8.150 23,489 +0.00(+0.00%)
Sep 21, 2006 8.150 8.200 8.050 8.150 81,567 +0.05(+0.62%)
Sep 20, 2006 8.100 8.100 7.900 8.100 60,624 +0.10(+1.25%)
Sep 19, 2006 8.000 8.300 8.000 8.000 72,311 -0.20(-2.44%)
Sep 18, 2006 8.200 8.350 8.050 8.200 32,950 +0.10(+1.23%)
Sep 15, 2006 8.100 8.350 8.100 8.100 10,319 +0.00(+0.00%)
Sep 14, 2006 8.100 8.350 8.000 8.100 29,731 -0.10(-1.22%)
Sep 13, 2006 8.200 8.200 8.100 8.200 23,452 +0.00(+0.00%)
Sep 12, 2006 8.200 8.300 8.200 8.200 36,178 +0.05(+0.61%)
Sep 11, 2006 8.150 8.350 8.150 8.150 46,876 -0.05(-0.61%)
Sep 08, 2006 8.200 8.500 8.200 8.200 16,456 -0.07(-0.85%)
Sep 07, 2006 8.270 8.350 8.100 8.270 39,170 +0.17(+2.10%)
Sep 06, 2006 8.100 8.400 8.100 8.100 13,870 -0.60(-6.90%)
Sep 05, 2006 8.700 8.700 8.400 8.700 13,033 +0.20(+2.35%)
Sep 01, 2006 8.500 8.600 8.500 8.500 24,706 -0.20(-2.30%)
Aug 31, 2006 8.700 8.900 8.450 8.700 14,436 +0.05(+0.58%)
Aug 30, 2006 8.650 8.650 8.400 8.650 15,213 +0.25(+2.98%)
Aug 29, 2006 8.400 8.650 8.350 8.400 17,870 +0.20(+2.44%)
Aug 28, 2006 8.200 8.200 7.950 8.200 21,353 +0.00(+0.00%)
Aug 25, 2006 8.200 8.200 7.900 8.200 23,062 -0.05(-0.61%)
Aug 24, 2006 8.250 8.300 8.050 8.250 23,032 -0.15(-1.79%)
Aug 23, 2006 8.400 8.400 8.150 8.400 15,725 -0.05(-0.59%)
Aug 22, 2006 8.450 8.550 8.250 8.450 15,436 -0.10(-1.17%)
Aug 21, 2006 8.550 8.550 8.300 8.550 21,641 -0.15(-1.72%)
Aug 18, 2006 8.700 8.700 8.450 8.700 12,200 -0.05(-0.57%)
Aug 17, 2006 8.750 8.750 8.600 8.750 27,854 +0.30(+3.55%)
Aug 16, 2006 8.450 8.550 8.250 8.450 15,046 -0.04(-0.47%)
Aug 15, 2006 8.490 8.500 8.350 8.490 22,654 +0.14(+1.68%)
Aug 14, 2006 8.350 8.400 8.250 8.350 39,834 +0.05(+0.60%)
Aug 11, 2006 8.300 8.430 8.150 8.300 98,175 -0.15(-1.78%)
Aug 10, 2006 8.450 8.540 8.400 8.450 49,377 -0.09(-1.05%)
Aug 09, 2006 8.540 8.540 8.450 8.540 16,093 +0.09(+1.07%)
Aug 08, 2006 8.450 8.450 8.200 8.450 15,461 +0.00(+0.00%)
Aug 07, 2006 8.450 8.500 8.200 8.450 25,358 +0.05(+0.60%)
Aug 04, 2006 8.400 8.650 8.400 8.400 17,212 -0.15(-1.75%)
Aug 03, 2006 8.550 8.650 8.500 8.550 60,135 +0.30(+3.64%)
Aug 02, 2006 8.250 8.250 8.000 8.250 35,157 +0.00(+0.00%)
Aug 01, 2006 8.250 8.350 7.900 8.250 63,659 -0.20(-2.37%)
Jul 31, 2006 8.450 8.450 8.150 8.450 9,022 +0.35(+4.32%)
Jul 28, 2006 8.100 8.100 7.650 8.100 42,371 +0.10(+1.25%)
Jul 27, 2006 8.000 8.250 8.000 8.000 16,991 -0.20(-2.44%)
Jul 26, 2006 8.200 8.200 7.890 8.200 37,271 +0.20(+2.50%)
Jul 25, 2006 8.000 8.200 8.000 8.000 43,906 -0.05(-0.62%)
Jul 24, 2006 8.050 8.150 7.800 8.050 102,880 -0.30(-3.59%)
Jul 21, 2006 8.350 8.350 8.100 8.350 13,490 +0.00(+0.00%)
Jul 20, 2006 8.350 8.350 8.050 8.350 18,662 +0.40(+5.03%)
Jul 19, 2006 7.950 8.250 7.800 7.950 14,735 -0.65(-7.56%)
Jul 18, 2006 8.600 8.800 8.300 8.600 14,990 -0.10(-1.15%)
Jul 17, 2006 8.700 8.950 8.600 8.700 14,404 -0.20(-2.25%)
Jul 14, 2006 8.900 9.000 8.850 8.900 32,730 -0.15(-1.66%)
Jul 13, 2006 9.050 9.250 9.050 9.050 14,060 +0.00(+0.00%)
Jul 12, 2006 9.050 9.150 8.950 9.050 22,342 -0.40(-4.23%)
Jul 11, 2006 9.600 9.450 9.200 9.450 23,440 -0.15(-1.56%)
Jul 10, 2006 9.600 9.700 9.500 9.600 22,491 -0.05(-0.52%)
Jul 07, 2006 9.650 9.750 9.550 9.650 23,417 +0.05(+0.52%)
Jul 06, 2006 9.600 9.600 9.250 9.600 17,055 +0.10(+1.05%)
Jul 05, 2006 9.500 9.700 9.350 9.500 33,555 -0.15(-1.55%)
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.