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)

3.853 -0.058 (-1.47%)

Streaming Delayed Price Updated: 12:56 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.905	3.905	3.853	3.853	1,557	-0.06(-1.47%)
Feb 06, 2026	3.910	3.910	3.500	3.910	2,037	-0.02(-0.51%)
Feb 05, 2026	3.950	4.100	3.900	3.930	2,389	+0.08(+2.08%)
Feb 04, 2026	3.902	4.200	3.820	3.850	4,360	-0.02(-0.65%)
Feb 03, 2026	3.850	3.875	3.825	3.875	5,760	-0.06(-1.44%)
Feb 02, 2026	3.935	3.970	3.910	3.932	2,128	+0.03(+0.81%)
Jan 30, 2026	4.110	4.110	3.825	3.900	2,637	+0.02(+0.65%)
Jan 29, 2026	3.875	3.875	3.840	3.875	582	+0.04(+0.91%)
Jan 28, 2026	3.880	3.960	3.840	3.840	436	-0.10(-2.48%)
Jan 27, 2026	3.947	3.947	3.920	3.938	7,572	+0.02(+0.50%)
Jan 26, 2026	3.940	3.940	3.900	3.918	3,009	+0.01(+0.33%)
Jan 23, 2026	3.870	3.922	3.870	3.905	780	+0.07(+1.96%)
Jan 22, 2026	3.815	3.833	3.815	3.830	3,067	+0.01(+0.17%)
Jan 21, 2026	3.810	4.010	3.810	3.824	6,787	-0.11(-2.71%)
Jan 20, 2026	3.940	3.940	3.900	3.930	4,962	+0.11(+2.77%)
Jan 16, 2026	4.030	4.030	3.800	3.824	7,526	-0.14(-3.43%)
Jan 14, 2026				3.960	609	-0.07(-1.74%)
Jan 13, 2026	4.030	4.030	4.030	4.030	662	-0.01(-0.25%)
Jan 12, 2026	3.880	4.040	3.750	4.040	64,354	-0.00(-0.12%)
Jan 09, 2026	4.000	4.200	3.990	4.045	1,014	-0.07(-1.64%)
Jan 08, 2026	4.247	4.247	4.050	4.112	2,043	+0.17(+4.44%)
Jan 06, 2026				3.938	83	+0.01(+0.19%)
Jan 05, 2026	4.020	4.020	3.930	3.930	5,043	-0.02(-0.51%)
Jan 02, 2026	3.930	3.950	3.900	3.950	5,089	+0.03(+0.83%)
Dec 31, 2025	3.913	4.000	3.913	3.917	1,042	-0.04(-1.07%)
Dec 30, 2025	3.940	4.000	3.940	3.960	14,018	-0.01(-0.25%)
Dec 29, 2025	4.160	4.190	3.970	3.970	14,862	-0.03(-0.75%)
Dec 26, 2025	4.043	4.400	4.000	4.000	2,157	-0.41(-9.30%)
Dec 24, 2025	3.950	4.410	3.950	4.410	5,601	+0.46(+11.50%)
Dec 23, 2025	3.955	4.120	3.955	3.955	3,674	+0.08(+2.06%)
Dec 22, 2025	3.900	3.900	3.820	3.875	9,339	-0.06(-1.65%)
Dec 19, 2025	3.990	4.020	3.930	3.940	6,386	-0.08(-1.99%)
Dec 18, 2025	4.000	4.020	4.000	4.020	9,858	+0.02(+0.50%)
Dec 17, 2025	4.010	4.060	4.000	4.000	12,386	-0.06(-1.54%)
Dec 16, 2025	4.080	4.080	4.056	4.062	2,396	-0.02(-0.43%)
Dec 15, 2025	4.095	4.095	4.080	4.080	4,036	-0.02(-0.49%)
Dec 12, 2025	4.270	4.440	4.100	4.100	16,911	-0.17(-3.87%)
Dec 11, 2025	4.265	4.265	4.265	4.265	555	+0.00(+0.12%)
Dec 10, 2025	4.185	4.260	4.185	4.260	26,198	-0.10(-2.18%)
Dec 08, 2025				4.355	177	+0.01(+0.11%)
Dec 05, 2025	4.440	4.440	4.350	4.350	1,065	-0.01(-0.17%)
Dec 04, 2025	4.580	4.580	4.357	4.357	2,269	+0.00(+0.06%)
Dec 03, 2025	4.355	4.355	4.355	4.355	550	-0.01(-0.23%)
Dec 02, 2025	4.350	4.365	4.350	4.365	3,472	+0.02(+0.34%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sega Sammy Hld ADR (OP:SGAMY)

Historical Prices