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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sega Sammy Hld ADR (OP:SGAMY)

5.135 -0.080 (-1.53%)

Streaming Delayed Price Updated: 2:44 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	491	-0.15(-2.53%)
Jul 01, 2025	6.000	6.000	5.925	5.925	11,214	+0.02(+0.42%)
Jun 30, 2025	5.900	5.900	5.900	5.900	1,036	-0.05(-0.84%)
Jun 27, 2025	5.950	5.950	5.950	5.950	292	-0.15(-2.46%)
Jun 26, 2025	6.100	6.100	5.700	6.100	1,204	+0.21(+3.57%)
Jun 25, 2025	5.710	6.120	5.710	5.890	1,540	-0.15(-2.48%)
Jun 24, 2025	6.120	6.120	5.670	6.040	1,184	-0.11(-1.79%)
Jun 23, 2025	5.660	6.150	5.660	6.150	3,068	+0.06(+0.99%)
Jun 20, 2025	5.690	6.140	5.690	6.090	11,686	+0.91(+17.45%)
Jun 18, 2025	5.185	5.185	5.185	5.185	287	-0.12(-2.35%)
Jun 17, 2025	5.319	5.330	5.310	5.310	584	+0.18(+3.51%)
Jun 16, 2025	5.300	5.300	5.130	5.130	1,287	-0.08(-1.54%)
Jun 13, 2025	4.963	5.210	4.963	5.210	2,027	+0.16(+3.17%)
Jun 12, 2025	5.190	5.190	5.040	5.050	7,781	+0.10(+2.02%)
Jun 11, 2025	4.990	4.990	4.949	4.950	2,964	+0.04(+0.81%)
Jun 10, 2025	4.910	4.910	4.910	4.910	257	-0.14(-2.87%)
Jun 09, 2025	5.000	5.055	5.000	5.055	1,311	-0.20(-3.71%)
Jun 06, 2025	5.055	5.317	5.000	5.250	1,633	-0.05(-1.02%)
Jun 05, 2025	5.230	5.310	4.600	5.304	1,889	+0.29(+5.87%)
Jun 04, 2025	4.960	5.010	4.950	5.010	11,585	+0.22(+4.59%)
Jun 03, 2025	4.790	4.790	4.790	4.790	404	+0.02(+0.42%)
Jun 02, 2025	5.055	5.055	4.770	4.770	1,896	+0.39(+8.90%)
May 30, 2025	4.380	4.970	4.380	4.380	377	-0.36(-7.59%)
May 29, 2025	4.710	4.800	4.710	4.740	1,007	+0.00(+0.00%)
May 28, 2025	4.740	4.740	4.740	4.740	542	-0.06(-1.25%)
May 27, 2025	4.950	4.950	4.800	4.800	668	+0.01(+0.15%)
May 23, 2025	4.716	5.130	4.716	4.793	1,969	-0.10(-1.99%)
May 22, 2025	4.750	4.890	4.750	4.890	392	+0.10(+2.09%)
May 21, 2025	4.830	4.830	4.790	4.790	4,511	-0.13(-2.74%)
May 20, 2025	4.925	4.925	4.925	4.925	661	-0.08(-1.60%)
May 19, 2025	5.005	5.005	5.005	5.005	290	-0.05(-1.09%)
May 16, 2025	5.060	5.060	5.060	5.060	676	+0.02(+0.40%)
May 15, 2025	4.880	5.040	4.880	5.040	522	-0.07(-1.33%)
May 14, 2025	5.140	5.140	5.108	5.108	2,188	+0.21(+4.24%)
May 13, 2025	4.906	5.300	4.900	4.900	2,605	-0.35(-6.67%)
May 12, 2025	5.300	5.388	5.230	5.250	50,752	+0.54(+11.46%)
May 09, 2025	4.710	4.710	4.710	4.710	619	-0.34(-6.73%)
May 07, 2025				5.050	257	-0.08(-1.56%)
May 06, 2025	5.130	5.130	5.130	5.130	200	+0.04(+0.69%)
May 05, 2025	5.350	5.395	4.710	5.095	11,328	-0.00(-0.10%)
May 02, 2025	5.084	5.100	5.084	5.100	807	+0.21(+4.29%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP:SGAMY)

Historical Prices