Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 28, 2014 3.482 3.490 3.470 3.490 1,872 -0.06(-1.69%)
Nov 26, 2014 3.550 3.550 3.550 0 +0.02(+0.57%)
Nov 25, 2014 3.520 3.560 3.520 3.530 3,930 -0.05(-1.40%)
Nov 24, 2014 3.610 3.610 3.580 3.580 19,044 +0.02(+0.56%)
Nov 21, 2014 3.630 3.630 3.560 3.560 8,967 +0.04(+0.99%)
Nov 20, 2014 3.500 3.540 3.490 3.525 43,092 -0.02(-0.42%)
Nov 19, 2014 3.540 3.540 3.520 3.540 22,863 -0.04(-1.12%)
Nov 18, 2014 3.560 3.600 3.540 3.580 27,082 -0.02(-0.44%)
Nov 17, 2014 3.600 3.600 3.558 3.596 10,982 -0.08(-2.28%)
Nov 14, 2014 3.680 3.685 3.673 3.680 20,470 -0.05(-1.34%)
Nov 13, 2014 3.740 3.770 3.720 3.730 15,652 +0.05(+1.36%)
Nov 12, 2014 3.660 3.720 3.660 3.680 6,306 -0.00(-0.14%)
Nov 11, 2014 3.660 3.700 3.640 3.685 14,634 +0.02(+0.68%)
Nov 10, 2014 3.730 3.730 3.650 3.660 22,100 +0.04(+0.97%)
Nov 07, 2014 3.590 3.625 3.580 3.625 42,937 +0.02(+0.69%)
Nov 06, 2014 3.610 3.620 3.590 3.600 11,818 -0.08(-2.17%)
Nov 05, 2014 3.680 3.690 3.670 3.680 10,520 +0.04(+0.96%)
Nov 04, 2014 3.570 3.660 3.570 3.645 32,191 -0.15(-4.08%)
Nov 03, 2014 3.810 3.900 3.630 3.800 14,283 +0.06(+1.60%)
Oct 31, 2014 3.850 3.860 3.670 3.740 19,015 -0.14(-3.61%)
Oct 30, 2014 3.890 3.910 3.860 3.880 18,809 -0.05(-1.27%)
Oct 29, 2014 3.900 3.940 3.880 3.930 3,871 +0.07(+1.81%)
Oct 28, 2014 3.780 3.870 3.780 3.860 28,400 +0.08(+2.12%)
Oct 27, 2014 3.770 3.732 3.732 3.780 24,712 +0.05(+1.29%)
Oct 24, 2014 3.740 3.740 3.700 3.732 13,193 +0.01(+0.19%)
Oct 23, 2014 3.720 3.750 3.720 3.725 22,644 +0.01(+0.27%)
Oct 22, 2014 3.732 3.740 3.700 3.715 47,479 +0.05(+1.50%)
Oct 21, 2014 3.660 3.670 3.660 3.660 18,829 -0.05(-1.48%)
Oct 20, 2014 3.690 3.720 3.670 3.715 59,056 +0.08(+2.34%)
Oct 17, 2014 3.730 3.730 3.620 3.630 17,244 -0.02(-0.55%)
Oct 16, 2014 3.620 3.660 3.620 3.650 73,689 +0.02(+0.69%)
Oct 15, 2014 3.628 3.670 3.610 3.625 46,986 -0.00(-0.14%)
Oct 14, 2014 3.640 3.660 3.630 3.630 15,013 -0.01(-0.27%)
Oct 13, 2014 3.670 3.670 3.630 3.640 52,093 -0.04(-1.09%)
Oct 10, 2014 3.700 3.730 3.645 3.680 7,210 -0.04(-1.08%)
Oct 09, 2014 3.840 3.700 3.720 5,298 -0.12(-3.12%)
Oct 08, 2014 3.760 3.863 3.760 3.840 44,127 +0.06(+1.72%)
Oct 07, 2014 3.820 3.820 3.770 3.775 12,163 -0.08(-2.20%)
Oct 06, 2014 3.870 3.870 3.840 3.860 26,385 -0.04(-0.90%)
Oct 03, 2014 3.880 3.940 3.880 3.895 39,446 +0.04(+1.17%)
Oct 02, 2014 3.880 3.910 3.840 3.850 14,618 -0.09(-2.28%)
Oct 01, 2014 3.940 3.940 3.910 3.940 17,166 -0.06(-1.62%)
Sep 30, 2014 4.020 4.050 3.990 4.005 21,884 +0.01(+0.25%)
Sep 29, 2014 4.010 4.040 3.980 3.995 51,266 -0.03(-0.65%)
Sep 26, 2014 4.025 4.040 4.013 4.021 8,012 +0.02(+0.52%)
Sep 25, 2014 4.090 4.090 3.970 4.000 12,259 -0.09(-2.20%)
Sep 24, 2014 4.072 4.100 4.072 4.090 9,157 +0.04(+0.99%)
Sep 23, 2014 4.030 4.100 4.030 4.050 45,974 -0.01(-0.25%)
Sep 22, 2014 4.050 4.080 4.040 4.060 21,374 -0.03(-0.73%)
Sep 19, 2014 4.100 4.100 4.080 4.090 29,951 -0.02(-0.49%)
Sep 18, 2014 4.080 4.120 4.080 4.110 36,116 +0.02(+0.37%)
Sep 17, 2014 4.080 4.110 4.080 4.095 37,897 +0.01(+0.37%)
Sep 16, 2014 4.045 4.110 4.030 4.080 88,407 +0.09(+2.26%)
Sep 15, 2014 4.000 4.000 3.980 3.990 4,630 +0.00(+0.00%)
Sep 12, 2014 4.100 4.100 3.940 3.990 18,225 +0.04(+1.01%)
Sep 11, 2014 3.970 3.970 3.930 3.950 40,203 -0.01(-0.25%)
Sep 10, 2014 3.990 3.990 3.940 3.960 38,699 +0.06(+1.54%)
Sep 09, 2014 3.900 3.920 3.890 3.900 27,964 +0.02(+0.65%)
Sep 08, 2014 3.854 3.880 3.850 3.875 21,386 -0.04(-0.90%)
Sep 05, 2014 3.900 3.920 3.900 3.910 15,278 -0.01(-0.26%)
Sep 04, 2014 3.950 3.920 3.920 52,948 -0.24(-5.66%)
Sep 03, 2014 4.170 4.170 4.150 4.155 766,141 -0.02(-0.60%)
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.