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 +0.160 (+4.79%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Apr 30, 2014 5.040 5.040 4.950 4.980 33,799 -0.09(-1.78%)
Apr 29, 2014 5.040 5.080 5.040 5.070 17,690 +0.01(+0.20%)
Apr 28, 2014 5.020 5.060 5.000 5.060 493,314 -0.14(-2.69%)
Apr 25, 2014 5.240 5.240 5.170 5.200 373,634 -0.12(-2.25%)
Apr 24, 2014 5.330 5.330 5.300 5.319 28,765 +0.05(+0.94%)
Apr 23, 2014 5.230 5.270 5.230 5.270 35,581 +0.02(+0.38%)
Apr 22, 2014 5.260 5.270 5.220 5.250 12,765 -0.03(-0.57%)
Apr 21, 2014 5.260 5.310 5.260 5.280 7,168 -0.09(-1.68%)
Apr 17, 2014 5.370 5.370 5.370 0 +0.11(+2.09%)
Apr 16, 2014 5.260 5.280 5.230 5.260 8,496 +0.10(+1.94%)
Apr 15, 2014 5.120 5.160 5.110 5.160 14,626 -0.01(-0.19%)
Apr 14, 2014 5.180 5.190 5.160 5.170 4,728 +0.03(+0.58%)
Apr 11, 2014 5.130 5.170 5.120 5.140 0 -0.12(-2.28%)
Apr 10, 2014 5.270 5.310 5.240 5.260 4,488 -0.09(-1.68%)
Apr 09, 2014 5.290 5.360 5.290 5.350 10,364 +0.01(+0.19%)
Apr 08, 2014 5.370 5.370 5.320 5.340 23,141 -0.07(-1.29%)
Apr 07, 2014 5.460 5.460 5.410 5.410 20,024 -0.15(-2.70%)
Apr 04, 2014 5.620 5.620 5.540 5.560 0 +0.06(+1.09%)
Apr 03, 2014 5.520 5.520 5.490 5.500 23,959 +0.05(+0.92%)
Apr 02, 2014 5.420 5.470 5.420 5.450 19,325 +0.07(+1.30%)
Apr 01, 2014 5.370 5.390 5.370 5.380 18,722 -0.18(-3.24%)
Mar 31, 2014 5.540 5.580 5.540 5.560 8,567 +0.07(+1.29%)
Mar 28, 2014 5.510 5.510 5.460 5.489 0 +0.17(+3.18%)
Mar 27, 2014 5.340 5.340 5.310 5.320 12,514 -0.03(-0.56%)
Mar 26, 2014 5.410 5.410 5.340 5.350 55,001 +0.01(+0.19%)
Mar 25, 2014 5.380 5.380 5.340 5.340 18,205 -0.17(-3.09%)
Mar 24, 2014 5.500 5.540 5.440 5.510 12,681 +0.04(+0.73%)
Mar 21, 2014 5.530 5.530 5.470 5.470 7,383 +0.00(+0.00%)
Mar 20, 2014 5.480 5.490 5.460 5.470 15,326 -0.21(-3.70%)
Mar 19, 2014 5.670 5.720 5.650 5.680 12,780 +0.03(+0.53%)
Mar 18, 2014 5.620 5.670 5.580 5.650 227,680 +0.08(+1.44%)
Mar 17, 2014 5.540 5.599 5.540 5.570 20,698 +0.11(+2.01%)
Mar 14, 2014 5.500 5.500 5.450 5.460 0 -0.09(-1.62%)
Mar 13, 2014 5.590 5.660 5.550 5.550 15,277 -0.13(-2.29%)
Mar 12, 2014 5.660 5.680 5.650 5.680 15,560 -0.15(-2.56%)
Mar 11, 2014 5.810 5.840 5.810 5.830 14,007 -0.05(-0.86%)
Mar 10, 2014 5.770 5.880 5.770 5.880 37,247 +0.10(+1.73%)
Mar 07, 2014 5.840 5.840 5.780 5.780 0 -0.12(-2.03%)
Mar 06, 2014 5.920 5.920 5.890 5.900 17,219 +0.02(+0.34%)
Mar 05, 2014 5.870 5.920 5.870 5.880 12,162 -0.03(-0.51%)
Mar 04, 2014 5.890 5.930 5.890 5.910 18,745 +0.09(+1.55%)
Mar 03, 2014 5.830 5.890 5.810 5.820 36,136 +0.14(+2.46%)
Feb 28, 2014 5.760 5.760 5.660 5.680 0 -0.16(-2.74%)
Feb 27, 2014 5.850 5.870 5.840 5.840 38,255 -0.11(-1.85%)
Feb 26, 2014 5.990 5.990 5.910 5.950 20,412 +0.00(+0.08%)
Feb 25, 2014 5.960 5.970 5.930 5.945 20,268 +0.24(+4.12%)
Feb 24, 2014 5.800 5.800 5.670 5.710 25,578 +0.16(+2.88%)
Feb 21, 2014 5.550 5.600 5.550 5.550 0 +0.16(+2.97%)
Feb 20, 2014 5.380 5.430 5.380 5.390 9,437 -0.13(-2.36%)
Feb 19, 2014 5.540 5.580 5.520 5.520 23,456 -0.04(-0.72%)
Feb 18, 2014 5.520 5.560 5.520 5.560 27,746 +0.05(+0.91%)
Feb 14, 2014 5.510 5.510 5.510 0 -0.13(-2.28%)
Feb 13, 2014 5.650 5.650 5.580 5.638 19,945 -0.07(-1.25%)
Feb 12, 2014 5.690 5.710 5.680 5.710 15,948 -0.09(-1.55%)
Feb 11, 2014 5.790 5.840 5.790 5.800 14,149 +0.03(+0.52%)
Feb 10, 2014 5.760 5.810 5.760 5.770 15,500 -0.08(-1.37%)
Feb 07, 2014 5.770 5.900 5.770 5.850 0 +0.17(+2.99%)
Feb 06, 2014 5.670 5.700 5.670 5.680 46,311 +0.05(+0.89%)
Feb 05, 2014 5.540 5.660 5.490 5.630 136,368 +0.06(+1.17%)
Feb 04, 2014 5.510 5.570 5.510 5.565 34,252 -0.18(-3.13%)
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.