Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Sega Sammy Hld ADR (OP: SGAMY )

3.630 +0.030 (+0.83%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.700 3.700 3.600 3.600 1,385 +0.03(+0.84%)
Jun 21, 2024 3.600 3.710 3.520 3.570 3,883 -0.17(-4.55%)
Jun 20, 2024 3.600 3.740 3.600 3.740 1,347 -0.02(-0.53%)
Jun 18, 2024 3.820 3.820 3.700 3.760 2,689 +0.12(+3.30%)
Jun 17, 2024 3.640 3.790 3.640 3.640 2,857 -0.07(-1.89%)
Jun 14, 2024 3.880 3.880 3.690 3.710 15,718 +0.11(+3.04%)
Jun 13, 2024 3.600 3.660 3.600 3.601 1,725 -0.06(-1.62%)
Jun 12, 2024 3.700 3.700 3.660 3.660 2,502 -0.00(-0.04%)
Jun 11, 2024 3.690 3.690 3.621 3.662 1,084 -0.02(-0.50%)
Jun 10, 2024 3.676 3.680 3.640 3.680 4,340 -0.02(-0.54%)
Jun 07, 2024 3.670 3.700 3.651 3.700 2,512 +0.01(+0.30%)
Jun 06, 2024 3.750 3.800 3.591 3.689 3,214 +0.14(+3.92%)
Jun 05, 2024 3.750 3.750 3.540 3.550 5,791 -0.03(-0.70%)
Jun 04, 2024 3.700 3.700 3.502 3.575 1,116 +0.02(+0.42%)
Jun 03, 2024 3.400 3.610 3.400 3.560 1,067 +0.03(+0.85%)
May 31, 2024 3.600 3.600 3.450 3.530 14,057 +0.10(+2.92%)
May 30, 2024 3.360 3.469 3.360 3.430 3,933 +0.12(+3.63%)
May 29, 2024 3.480 3.480 3.310 3.310 12,303 -0.19(-5.41%)
May 28, 2024 3.500 3.600 3.480 3.499 13,124 -0.00(-0.02%)
May 24, 2024 3.650 3.650 3.500 3.500 5,131 -0.06(-1.82%)
May 23, 2024 3.690 3.690 3.500 3.565 2,860 +0.02(+0.42%)
May 22, 2024 3.690 3.690 3.510 3.550 4,551 -0.18(-4.83%)
May 21, 2024 3.760 3.760 3.620 3.730 13,597 +0.05(+1.36%)
May 20, 2024 3.780 3.780 3.610 3.680 2,343 +0.08(+2.22%)
May 17, 2024 3.900 3.900 3.500 3.600 4,486 -0.13(-3.61%)
May 16, 2024 3.810 3.848 3.570 3.735 2,472 +0.00(+0.08%)
May 15, 2024 3.730 3.740 3.650 3.732 7,460 -0.06(-1.66%)
May 14, 2024 3.740 3.830 3.740 3.795 8,529 +0.14(+3.80%)
May 13, 2024 3.610 3.690 3.580 3.656 8,007 +0.16(+4.46%)
May 10, 2024 3.430 3.540 3.430 3.500 14,068 +0.16(+4.79%)
May 09, 2024 3.430 3.430 3.290 3.340 3,076 +0.04(+1.21%)
May 08, 2024 3.430 3.430 3.300 3.300 909 -0.02(-0.60%)
May 07, 2024 3.429 3.429 3.320 3.320 1,904 -0.07(-2.06%)
May 06, 2024 3.270 3.430 3.270 3.390 4,609 -0.01(-0.29%)
May 03, 2024 3.430 3.430 3.346 3.400 9,727 +0.05(+1.55%)
May 02, 2024 3.310 3.410 3.300 3.348 8,598 +0.06(+1.76%)
May 01, 2024 3.310 3.310 3.270 3.290 1,169 +0.04(+1.23%)
Apr 30, 2024 3.260 3.260 3.250 3.250 1,353 +0.02(+0.62%)
Apr 29, 2024 3.270 3.285 3.230 3.230 2,433 +0.02(+0.62%)
Apr 26, 2024 3.235 3.235 3.210 3.210 4,990 -0.03(-0.93%)
Apr 25, 2024 3.180 3.240 3.180 3.240 2,372 -0.03(-0.92%)
Apr 24, 2024 3.310 3.310 3.240 3.270 1,430 +0.08(+2.51%)
Apr 23, 2024 3.170 3.260 3.170 3.190 2,232 -0.05(-1.54%)
Apr 22, 2024 3.270 3.350 3.130 3.240 3,847 +0.08(+2.53%)
Apr 19, 2024 3.210 3.210 3.160 3.160 586 -0.04(-1.25%)
Apr 18, 2024 3.200 3.233 3.190 3.200 24,024 +0.02(+0.63%)
Apr 17, 2024 3.200 3.200 3.150 3.180 1,335 +0.02(+0.63%)
Apr 16, 2024 3.170 3.235 3.150 3.160 60,263 -0.01(-0.32%)
Apr 15, 2024 3.200 3.225 3.170 3.170 3,559 -0.08(-2.61%)
Apr 12, 2024 3.310 3.320 3.230 3.255 16,889 +0.04(+1.40%)
Apr 11, 2024 3.220 3.255 3.190 3.210 2,357 -0.01(-0.31%)
Apr 10, 2024 3.210 3.280 3.210 3.220 11,120 -0.06(-1.83%)
Apr 09, 2024 3.375 3.375 3.260 3.280 2,371 +0.02(+0.61%)
Apr 08, 2024 3.300 3.300 3.235 3.260 4,147 +0.09(+2.84%)
Apr 05, 2024 3.200 3.230 3.170 3.170 10,694 -0.05(-1.55%)
Apr 04, 2024 3.200 3.330 3.200 3.220 7,202 -0.11(-3.30%)
Apr 03, 2024 3.200 3.330 3.170 3.330 190,969 +0.17(+5.38%)
Apr 02, 2024 3.440 3.440 3.160 3.160 2,280 -0.20(-5.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.