Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sega Sammy Hld ADR (OP: SGAMY )

3.565 +0.015 (+0.42%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.770 4.810 4.760 4.760 3,077 +0.05(+1.06%)
May 29, 2014 4.730 4.730 4.696 4.710 4,410 -0.04(-0.84%)
May 28, 2014 4.870 4.870 4.690 4.750 33,522 +0.07(+1.50%)
May 27, 2014 4.690 4.710 4.680 4.680 164,604 +0.08(+1.74%)
May 23, 2014 4.600 4.600 4.600 0 +0.08(+1.77%)
May 22, 2014 4.540 4.540 4.500 4.520 13,535 +0.01(+0.19%)
May 21, 2014 4.500 4.590 4.450 4.511 19,869 +0.21(+4.92%)
May 20, 2014 4.330 4.330 4.280 4.300 21,604 +0.11(+2.63%)
May 19, 2014 4.195 4.210 4.180 4.190 74,298 -0.23(-5.20%)
May 16, 2014 4.410 4.440 4.410 4.420 6,539 -0.08(-1.78%)
May 15, 2014 4.525 4.530 4.480 4.500 10,663 -0.22(-4.66%)
May 14, 2014 4.740 4.740 4.720 4.720 17,554 -0.07(-1.46%)
May 13, 2014 4.780 4.810 4.770 4.790 7,090 -0.15(-3.04%)
May 12, 2014 4.920 4.950 4.920 4.940 13,294 +0.23(+4.88%)
May 09, 2014 4.750 4.910 4.710 4.710 19,026 -0.29(-5.71%)
May 08, 2014 5.010 5.020 4.980 4.995 311,421 +0.07(+1.32%)
May 07, 2014 4.954 4.970 4.910 4.930 36,373 -0.02(-0.40%)
May 06, 2014 4.960 5.000 4.950 4.950 7,596 -0.02(-0.40%)
May 05, 2014 5.000 5.000 4.950 4.970 9,349 -0.03(-0.60%)
May 02, 2014 5.020 5.020 4.990 5.000 170,210 -0.00(-0.10%)
May 01, 2014 5.006 5.020 5.000 5.005 90,753 +0.02(+0.50%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.