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 UNCHANGED
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 (%)
Sep 29, 2023 4.610 254 +0.03(+0.66%)
Sep 28, 2023 4.760 4.760 4.570 4.580 8,031 -0.13(-2.76%)
Sep 27, 2023 4.680 4.850 4.680 4.710 1,602 +0.15(+3.29%)
Sep 26, 2023 4.520 4.560 4.520 4.560 1,075 -0.15(-3.18%)
Sep 25, 2023 4.705 4.710 4.710 4.710 2,265 +0.02(+0.43%)
Sep 22, 2023 4.750 4.750 4.690 4.690 476 +0.16(+3.53%)
Sep 21, 2023 4.520 4.750 4.380 4.530 2,539 -0.15(-3.21%)
Sep 20, 2023 4.570 4.769 4.570 4.680 4,452 -0.21(-4.29%)
Sep 19, 2023 4.890 4.890 4.890 4.890 683 +0.04(+0.82%)
Sep 15, 2023 4.850 383 +0.09(+2.00%)
Sep 14, 2023 4.870 4.870 4.750 4.755 825 -0.12(-2.56%)
Sep 13, 2023 4.700 4.880 4.700 4.880 297 +0.17(+3.50%)
Sep 12, 2023 4.715 4.715 4.715 4.715 547 -0.15(-3.08%)
Sep 11, 2023 4.980 4.980 4.750 4.865 873 +0.07(+1.35%)
Sep 08, 2023 4.580 4.800 4.580 4.800 305 -0.11(-2.24%)
Sep 07, 2023 4.640 4.910 4.640 4.910 605 +0.07(+1.34%)
Sep 06, 2023 4.860 4.860 4.630 4.845 1,375 -0.16(-3.10%)
Sep 05, 2023 5.000 5.000 5.000 5.000 1,418 -0.05(-1.09%)
Sep 01, 2023 4.950 5.055 4.950 5.055 1,387 +0.10(+2.12%)
Aug 28, 2023 4.950 121 +0.12(+2.48%)
Aug 25, 2023 4.830 4.830 4.830 4.830 299 +0.00(+0.00%)
Aug 22, 2023 4.830 253 -0.26(-5.11%)
Aug 21, 2023 4.985 5.090 4.860 5.090 1,001 +0.24(+5.02%)
Aug 18, 2023 4.847 4.847 4.847 4.847 15,252 -0.15(-3.07%)
Aug 17, 2023 5.080 5.080 4.950 5.000 722 +0.05(+1.01%)
Aug 16, 2023 4.820 4.985 4.820 4.950 982 -0.17(-3.41%)
Aug 15, 2023 5.100 5.144 5.100 5.125 834 +0.04(+0.89%)
Aug 11, 2023 5.080 152 -0.16(-3.05%)
Aug 09, 2023 5.240 105 +0.09(+1.75%)
Aug 07, 2023 5.150 46 -0.13(-2.53%)
Aug 04, 2023 5.290 5.380 5.284 5.284 1,514 -0.10(-1.79%)
Aug 03, 2023 5.380 5.380 5.380 5.380 578 -0.02(-0.37%)
Aug 02, 2023 5.330 5.440 5.060 5.400 1,940 -0.34(-5.92%)
Aug 01, 2023 5.740 5.740 5.420 5.740 3,650 +0.25(+4.55%)
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%)
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.