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 29, 2011 4.280 4.340 4.280 4.340 12,406 +0.08(+1.88%)
Apr 28, 2011 4.250 4.300 4.250 4.260 2,812 +0.09(+2.16%)
Apr 27, 2011 4.170 4.170 4.170 4.170 4,476 -0.11(-2.57%)
Apr 26, 2011 4.270 4.340 4.270 4.280 3,306 +0.03(+0.71%)
Apr 25, 2011 4.300 4.300 4.250 4.250 2,255 -0.03(-0.70%)
Apr 21, 2011 4.280 4.330 4.280 4.280 11,571 -0.05(-1.15%)
Apr 20, 2011 4.310 4.330 4.270 4.330 7,706 +0.10(+2.36%)
Apr 19, 2011 4.180 4.230 4.180 4.230 2,845 +0.06(+1.44%)
Apr 18, 2011 4.200 4.210 4.164 4.170 81,128 -0.12(-2.80%)
Apr 15, 2011 4.300 4.340 4.280 4.290 119,851 +0.13(+3.12%)
Apr 14, 2011 4.200 4.200 4.160 4.160 11,590 +0.13(+3.23%)
Apr 13, 2011 4.040 4.070 4.030 4.030 14,359 -0.06(-1.47%)
Apr 12, 2011 4.050 4.090 4.050 4.090 9,865 -0.06(-1.45%)
Apr 11, 2011 4.160 4.160 4.150 4.150 9,908 -0.03(-0.72%)
Apr 08, 2011 4.220 4.220 4.180 4.180 2,363 -0.04(-0.95%)
Apr 07, 2011 4.170 4.230 4.150 4.220 4,392 +0.00(+0.00%)
Apr 06, 2011 4.210 4.250 4.210 4.220 11,100 -0.07(-1.63%)
Apr 05, 2011 4.310 4.320 4.260 4.290 24,086 -0.04(-0.92%)
Apr 04, 2011 4.340 4.340 4.270 4.330 8,229 +0.06(+1.41%)
Apr 01, 2011 4.340 4.340 4.270 4.270 5,930 -0.10(-2.29%)
Mar 31, 2011 4.330 4.400 4.300 4.370 41,151 -0.09(-2.02%)
Mar 30, 2011 4.460 4.460 4.460 4.460 30,393 +0.12(+2.76%)
Mar 29, 2011 4.350 4.360 4.330 4.340 523,173 -0.02(-0.46%)
Mar 28, 2011 4.400 4.500 4.360 4.360 10,515 -0.13(-2.90%)
Mar 25, 2011 4.500 4.570 4.490 4.490 2,253 +0.00(+0.00%)
Mar 24, 2011 4.400 4.520 4.400 4.490 82,517 -0.16(-3.44%)
Mar 23, 2011 4.550 4.650 4.550 4.650 4,049 -0.16(-3.33%)
Mar 22, 2011 4.800 5.000 4.800 4.810 4,899 +0.10(+2.12%)
Mar 21, 2011 4.770 4.770 4.710 4.710 4,290 +0.02(+0.43%)
Mar 18, 2011 4.560 4.690 4.560 4.690 48,181 +0.16(+3.53%)
Mar 17, 2011 4.530 4.650 4.530 4.530 3,662 +0.30(+7.09%)
Mar 16, 2011 4.250 4.330 4.230 4.230 12,183 +0.08(+1.93%)
Mar 15, 2011 4.020 4.220 3.910 4.150 16,027 -0.46(-9.98%)
Mar 14, 2011 4.590 4.680 4.590 4.610 5,829 -0.64(-12.19%)
Mar 11, 2011 5.250 5.250 5.250 5.250 4,068 -0.07(-1.32%)
Mar 10, 2011 5.340 5.340 5.310 5.320 4,512 -0.19(-3.45%)
Mar 09, 2011 5.520 5.570 5.510 5.510 5,012 -0.18(-3.16%)
Mar 08, 2011 5.650 5.700 5.630 5.690 4,268 +0.09(+1.61%)
Mar 07, 2011 5.670 5.740 5.600 5.600 5,488 -0.05(-0.88%)
Mar 04, 2011 5.800 5.800 5.650 5.650 2,688 -0.13(-2.25%)
Mar 03, 2011 5.770 5.790 5.760 5.780 8,658 +0.03(+0.52%)
Mar 02, 2011 5.670 5.780 5.660 5.750 5,717 -0.04(-0.69%)
Mar 01, 2011 5.800 5.820 5.790 5.790 6,513 +0.18(+3.21%)
Feb 28, 2011 5.620 5.650 5.610 5.610 51,552 +0.04(+0.72%)
Feb 25, 2011 5.560 5.570 5.550 5.570 11,760 +0.00(+0.00%)
Feb 24, 2011 5.580 5.590 5.570 5.570 4,121 -0.03(-0.54%)
Feb 23, 2011 5.580 5.650 5.580 5.600 11,891 -0.02(-0.36%)
Feb 22, 2011 5.660 5.660 5.620 5.620 3,804 +0.03(+0.54%)
Feb 18, 2011 5.540 5.590 5.540 5.590 29,854 +0.10(+1.82%)
Feb 17, 2011 5.450 5.530 5.450 5.490 4,347 +0.07(+1.29%)
Feb 16, 2011 5.380 5.460 5.380 5.420 40,393 +0.02(+0.37%)
Feb 15, 2011 5.390 5.410 5.380 5.400 31,192 -0.04(-0.74%)
Feb 14, 2011 5.430 5.440 5.430 5.440 3,772 -0.01(-0.18%)
Feb 11, 2011 5.490 5.490 5.430 5.450 25,065 +0.08(+1.49%)
Feb 10, 2011 5.420 5.480 5.370 5.370 61,303 -0.10(-1.83%)
Feb 09, 2011 5.440 5.490 5.440 5.470 7,545 -0.05(-0.91%)
Feb 08, 2011 5.500 5.580 5.500 5.520 5,418 +0.09(+1.66%)
Feb 07, 2011 5.410 5.480 5.410 5.430 19,430 -0.06(-1.09%)
Feb 04, 2011 5.390 5.500 5.390 5.490 69,172 +0.24(+4.57%)
Feb 03, 2011 5.230 5.320 5.230 5.250 4,429 +0.06(+1.16%)
Feb 02, 2011 5.230 5.230 5.190 5.190 24,559 +0.05(+0.97%)
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.