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 (%)
Apr 30, 2021 3.584 3.670 3.572 3.600 6,000 -0.08(-2.17%)
Apr 29, 2021 3.680 3.680 3.680 56 +0.00(+0.00%)
Apr 28, 2021 3.740 3.740 3.675 3.680 18,252 -0.17(-4.42%)
Apr 27, 2021 3.580 3.850 3.580 3.850 377 +0.31(+8.76%)
Apr 26, 2021 3.540 3.540 3.540 3.540 335 -0.20(-5.35%)
Apr 23, 2021 3.700 3.750 3.700 3.740 500 +0.04(+1.08%)
Apr 22, 2021 3.700 3.700 3.700 3.700 313 +0.04(+1.09%)
Apr 21, 2021 3.650 3.660 3.560 3.660 2,342 -0.06(-1.74%)
Apr 20, 2021 3.800 3.800 3.725 3.725 1,936 -0.12(-3.10%)
Apr 19, 2021 3.950 3.950 3.844 3.844 641 -0.06(-1.44%)
Apr 16, 2021 3.980 3.980 3.900 3.900 500 +0.02(+0.39%)
Apr 15, 2021 3.930 3.930 3.885 3.885 973 -0.12(-2.88%)
Apr 14, 2021 3.990 4.000 3.970 4.000 5,641 +0.00(+0.00%)
Apr 13, 2021 4.023 4.023 4.000 4.000 432 +0.00(+0.13%)
Apr 12, 2021 3.995 3.995 3.995 3.995 540 -0.08(-2.08%)
Apr 09, 2021 3.910 3.910 4.080 2,020 +0.17(+4.35%)
Apr 08, 2021 3.905 3.910 3.840 3.910 1,133 +0.11(+2.89%)
Apr 07, 2021 3.820 3.820 3.750 3.800 5,593 +0.13(+3.54%)
Apr 06, 2021 3.800 3.800 3.670 3.670 3,562 -0.22(-5.66%)
Apr 05, 2021 3.920 3.920 3.890 3.890 727 -0.04(-1.02%)
Apr 01, 2021 3.980 3.980 3.930 3.930 800 -0.12(-2.96%)
Mar 31, 2021 4.050 4.050 4.050 4.050 324 -0.10(-2.41%)
Mar 30, 2021 4.150 4.150 4.150 90 +0.00(+0.00%)
Mar 29, 2021 4.200 4.200 4.150 4.150 641 +0.02(+0.48%)
Mar 26, 2021 4.155 4.230 4.100 4.130 1,700 +0.07(+1.72%)
Mar 25, 2021 4.060 4.060 4.060 4.060 675 -0.01(-0.25%)
Mar 24, 2021 4.050 4.070 3.930 4.070 3,718 +0.02(+0.49%)
Mar 23, 2021 4.050 4.050 4.050 158 +0.00(+0.00%)
Mar 22, 2021 4.020 4.050 4.015 4.050 6,366 +0.10(+2.51%)
Mar 19, 2021 4.000 4.130 3.950 3.951 10,100 -0.15(-3.63%)
Mar 18, 2021 4.100 4.100 4.100 4.100 383 +0.02(+0.49%)
Mar 17, 2021 4.005 4.080 4.005 4.080 2,484 +0.07(+1.75%)
Mar 16, 2021 3.960 4.010 3.950 4.010 1,104 -0.03(-0.74%)
Mar 15, 2021 4.049 4.049 4.040 4.040 1,389 +0.12(+2.93%)
Mar 12, 2021 4.040 4.040 3.925 3.925 400 -0.08(-1.88%)
Mar 11, 2021 4.000 4.000 4.000 4.000 1,448 +0.00(+0.00%)
Mar 10, 2021 4.000 4.000 3.980 4.000 2,562 -0.02(-0.50%)
Mar 09, 2021 4.000 4.020 4.000 4.020 573 -0.01(-0.25%)
Mar 08, 2021 4.003 4.040 4.003 4.030 611 +0.05(+1.26%)
Mar 05, 2021 3.990 4.000 3.980 3.980 1,300 -0.06(-1.49%)
Mar 04, 2021 4.010 4.040 4.010 4.040 10,015 +0.00(+0.00%)
Mar 03, 2021 4.020 4.040 4.020 4.040 1,252 -0.14(-3.35%)
Mar 02, 2021 4.155 4.180 4.130 4.180 1,084 +0.05(+1.21%)
Mar 01, 2021 4.350 4.350 4.130 4.130 1,790 -0.17(-3.95%)
Feb 26, 2021 4.100 4.300 4.100 4.300 1,000 +0.01(+0.23%)
Feb 25, 2021 4.280 4.290 4.250 4.290 2,080 -0.08(-1.83%)
Feb 24, 2021 4.430 4.430 4.370 4.370 647 -0.03(-0.68%)
Feb 23, 2021 4.450 4.450 4.310 4.400 1,346 -0.02(-0.54%)
Feb 22, 2021 4.424 4.424 4.424 4.424 329 +0.12(+2.88%)
Feb 19, 2021 4.310 4.310 4.300 4.300 2,700 +0.00(+0.12%)
Feb 18, 2021 4.338 4.410 4.270 4.295 3,971 -0.09(-2.05%)
Feb 17, 2021 4.330 4.450 4.330 4.385 25,171 +0.08(+1.74%)
Feb 16, 2021 4.330 4.330 4.310 4.310 2,395 +0.02(+0.47%)
Feb 12, 2021 4.328 4.328 4.280 4.290 18,100 +0.21(+5.02%)
Feb 11, 2021 4.085 4.085 4.085 4.085 652 +0.01(+0.37%)
Feb 10, 2021 4.128 4.128 4.050 4.070 33,836 +0.04(+0.99%)
Feb 09, 2021 4.110 4.110 4.010 4.030 11,363 -0.07(-1.71%)
Feb 08, 2021 4.075 4.105 4.050 4.100 2,688 +0.05(+1.23%)
Feb 05, 2021 4.090 4.140 4.050 4.050 1,400 +0.02(+0.57%)
Feb 04, 2021 4.005 4.027 4.000 4.027 1,094 +0.10(+2.53%)
Feb 03, 2021 3.990 4.010 3.900 3.928 3,321 -0.06(-1.57%)
Feb 02, 2021 4.140 4.140 3.960 3.990 12,461 -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.