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

Sega Sammy Hld ADR (OP: SGAMY )

3.662 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 2.170 2.300 2.160 2.230 267,698 +0.01(+0.45%)
Mar 30, 2009 2.250 2.290 2.190 2.220 155,362 -0.18(-7.50%)
Mar 26, 2009 2.330 2.458 2.310 2.400 140,036 -0.05(-2.04%)
Mar 25, 2009 2.400 2.530 2.350 2.450 635,720 +0.00(+0.00%)
Mar 24, 2009 2.340 2.500 2.340 2.450 292,262 +0.00(+0.00%)
Mar 23, 2009 2.360 2.540 2.360 2.450 90,078 +0.15(+6.52%)
Mar 20, 2009 2.350 2.430 2.300 2.300 109,268 -0.13(-5.35%)
Mar 19, 2009 2.360 2.460 2.350 2.430 139,140 +0.03(+1.25%)
Mar 18, 2009 2.240 2.550 2.240 2.400 307,765 +0.03(+1.27%)
Mar 17, 2009 2.260 2.410 2.260 2.370 138,666 +0.05(+2.16%)
Mar 16, 2009 2.260 2.360 2.260 2.320 160,415 +0.04(+1.75%)
Mar 13, 2009 2.210 2.290 2.190 2.280 235,812 +0.02(+0.88%)
Mar 12, 2009 2.190 2.290 2.190 2.260 141,745 +0.03(+1.35%)
Mar 11, 2009 2.220 2.270 2.210 2.230 236,564 +0.00(+0.00%)
Mar 10, 2009 2.100 2.250 2.100 2.230 310,949 +0.09(+4.21%)
Mar 09, 2009 2.100 2.200 2.100 2.140 194,780 +0.07(+3.38%)
Mar 06, 2009 2.090 2.150 2.030 2.070 322,668 -0.06(-2.82%)
Mar 05, 2009 2.210 2.220 2.130 2.130 215,101 -0.10(-4.48%)
Mar 04, 2009 2.150 2.280 2.150 2.230 351,474 +0.10(+4.69%)
Mar 02, 2009 2.180 2.280 2.100 2.130 559,571 +0.07(+3.40%)
Feb 27, 2009 2.060 2.140 2.060 2.060 162,576 -0.15(-6.79%)
Feb 26, 2009 2.250 2.310 2.190 2.210 180,067 -0.10(-4.33%)
Feb 25, 2009 2.330 2.360 2.280 2.310 200,263 -0.09(-3.75%)
Feb 24, 2009 2.400 2.430 2.340 2.400 345,568 -0.03(-1.23%)
Feb 23, 2009 2.510 2.530 2.430 2.430 185,791 -0.06(-2.41%)
Feb 20, 2009 2.450 2.520 2.450 2.490 258,402 +0.01(+0.40%)
Feb 19, 2009 2.550 2.580 2.480 2.480 416,716 -0.08(-3.13%)
Feb 18, 2009 2.590 2.620 2.520 2.560 214,307 +0.03(+1.19%)
Feb 17, 2009 2.500 2.560 2.500 2.530 120,117 -0.07(-2.69%)
Feb 13, 2009 2.630 2.680 2.580 2.600 121,951 -0.19(-6.81%)
Feb 12, 2009 2.710 2.810 2.710 2.790 103,625 -0.21(-7.00%)
Feb 11, 2009 2.960 3.120 2.960 3.000 104,355 +0.06(+2.04%)
Feb 10, 2009 3.000 3.100 2.900 2.940 86,358 -0.04(-1.34%)
Feb 09, 2009 2.850 3.080 2.850 2.980 180,734 +0.09(+3.11%)
Feb 06, 2009 2.850 3.000 2.850 2.890 77,324 -0.15(-4.93%)
Feb 05, 2009 3.000 3.200 2.960 3.040 93,362 -0.10(-3.18%)
Feb 04, 2009 3.100 3.210 3.010 3.140 313,796 -0.02(-0.63%)
Feb 03, 2009 3.050 3.200 3.050 3.160 355,808 +0.16(+5.33%)
Feb 02, 2009 2.950 3.080 2.950 3.000 466,083 -0.07(-2.28%)
Jan 30, 2009 3.200 3.220 3.070 3.070 1,448,534 -0.14(-4.36%)
Jan 29, 2009 3.100 3.220 3.100 3.210 937,762 +0.19(+6.29%)
Jan 28, 2009 3.200 3.200 2.960 3.020 134,671 +0.21(+7.47%)
Jan 27, 2009 2.720 2.820 2.720 2.810 265,411 +0.03(+1.08%)
Jan 26, 2009 2.700 2.800 2.680 2.780 222,065 -0.02(-0.71%)
Jan 23, 2009 2.680 2.880 2.680 2.800 117,005 +0.01(+0.36%)
Jan 22, 2009 2.800 2.850 2.740 2.790 172,986 -0.05(-1.76%)
Jan 21, 2009 2.800 2.880 2.800 2.840 224,000 +0.32(+12.70%)
Jan 20, 2009 2.500 2.600 2.500 2.520 133,272 -0.10(-3.82%)
Jan 16, 2009 2.550 2.680 2.550 2.620 323,928 +0.12(+4.80%)
Jan 15, 2009 2.460 2.600 2.440 2.500 164,192 +0.03(+1.21%)
Jan 14, 2009 2.510 2.580 2.470 2.470 123,447 -0.22(-8.18%)
Jan 13, 2009 2.550 2.700 2.550 2.690 299,734 +0.01(+0.37%)
Jan 12, 2009 2.650 2.740 2.650 2.680 366,138 -0.02(-0.74%)
Jan 09, 2009 2.640 2.760 2.640 2.700 264,296 -0.03(-1.10%)
Jan 08, 2009 2.660 2.750 2.640 2.730 302,612 +0.15(+5.81%)
Jan 07, 2009 2.650 2.680 2.580 2.580 116,989 -0.14(-5.15%)
Jan 06, 2009 2.730 2.780 2.700 2.720 202,688 -0.08(-2.86%)
Jan 05, 2009 2.750 2.840 2.750 2.800 597,099 -0.12(-4.11%)
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.