Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP:SGAMY)

5.048 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 15, 2025 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 15, 2025 5.048 5.048 4.860 5.048 1,129 -0.21(-4.02%)
Sep 12, 2025 5.380 5.380 5.008 5.260 722 -0.05(-0.94%)
Sep 11, 2025 5.350 5.350 5.310 5.310 2,242 -0.05(-0.93%)
Sep 10, 2025 5.210 5.360 5.210 5.360 1,352 -0.54(-9.15%)
Sep 09, 2025 5.900 5.900 5.900 5.900 719 +0.49(+8.96%)
Sep 08, 2025 5.415 5.415 5.050 5.415 538 +0.40(+7.87%)
Sep 05, 2025 5.020 5.300 5.020 5.020 467 -0.18(-3.46%)
Sep 03, 2025 5.200 52 +0.05(+0.97%)
Sep 02, 2025 5.105 5.150 4.790 5.150 1,897 -0.06(-1.15%)
Aug 28, 2025 5.210 134 -0.16(-2.98%)
Aug 27, 2025 5.370 5.370 5.370 5.370 961 +0.10(+1.90%)
Aug 26, 2025 5.325 5.343 5.270 5.270 570 -0.34(-6.06%)
Aug 25, 2025 5.610 5.610 5.610 5.610 423 +0.11(+2.00%)
Aug 22, 2025 5.410 5.600 5.355 5.500 3,564 +0.09(+1.66%)
Aug 21, 2025 5.700 5.700 5.207 5.410 5,967 -0.09(-1.64%)
Aug 20, 2025 5.500 5.500 5.500 5.500 2,182 -0.12(-2.14%)
Aug 19, 2025 5.620 5.620 5.620 5.620 221 +0.09(+1.63%)
Aug 18, 2025 5.530 5.530 5.530 5.530 218 +0.28(+5.33%)
Aug 15, 2025 5.250 5.550 5.250 5.250 11,277 -0.30(-5.37%)
Aug 14, 2025 5.900 5.900 5.380 5.548 18,425 -0.14(-2.50%)
Aug 13, 2025 5.360 5.690 5.360 5.690 375 +0.07(+1.25%)
Aug 12, 2025 5.820 5.820 5.620 5.620 881 -0.06(-1.06%)
Aug 11, 2025 5.572 5.680 5.572 5.680 602 +0.22(+4.03%)
Aug 08, 2025 5.490 5.492 5.160 5.460 5,806 +0.15(+2.82%)
Aug 07, 2025 5.310 5.325 5.140 5.310 3,483 +0.18(+3.61%)
Aug 04, 2025 5.125 76 +0.08(+1.69%)
Aug 01, 2025 5.210 5.210 5.040 5.040 1,780 -0.09(-1.85%)
Jul 31, 2025 5.130 5.135 5.080 5.135 5,168 +0.02(+0.49%)
Jul 30, 2025 5.000 5.200 5.000 5.110 3,268 -0.19(-3.58%)
Jul 29, 2025 5.250 5.300 5.250 5.300 290 +0.26(+5.16%)
Jul 28, 2025 5.260 5.260 5.000 5.040 3,879 -0.09(-1.85%)
Jul 25, 2025 5.310 5.420 5.120 5.135 1,842 -0.08(-1.53%)
Jul 24, 2025 5.000 5.230 5.000 5.215 7,876 -0.20(-3.60%)
Jul 23, 2025 5.410 5.410 5.010 5.410 2,065 +0.11(+2.08%)
Jul 22, 2025 5.300 5.300 5.300 5.300 277 +0.10(+1.92%)
Jul 21, 2025 5.000 5.300 5.000 5.200 1,813 +0.02(+0.39%)
Jul 18, 2025 5.250 5.470 5.180 5.180 1,982 -0.11(-2.08%)
Jul 17, 2025 5.310 5.310 5.290 5.290 1,280 +0.18(+3.52%)
Jul 16, 2025 5.500 5.500 5.100 5.110 608 +0.02(+0.40%)
Jul 15, 2025 5.000 5.500 5.000 5.090 8,841 -0.04(-0.79%)
Jul 14, 2025 5.250 5.355 5.130 5.130 2,799 -0.07(-1.35%)
Jul 11, 2025 5.010 5.260 5.010 5.200 7,340 -0.20(-3.70%)
Jul 10, 2025 5.570 5.570 5.280 5.400 3,129 -0.38(-6.57%)
Jul 09, 2025 5.505 5.780 5.460 5.780 833 +0.13(+2.30%)
Jul 08, 2025 5.610 5.990 5.140 5.650 1,705 -0.44(-7.22%)
Jul 07, 2025 6.160 6.160 5.820 6.090 1,739 +0.21(+3.57%)
Jul 03, 2025 5.880 5.880 5.780 5.880 333 +0.10(+1.82%)
Jul 02, 2025 5.775 5.775 5.775 5.775 471 -0.15(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.