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 -0.018 (-0.50%)
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 (%)
Jun 30, 2009 3.230 3.260 3.160 3.160 81,775 -0.13(-3.95%)
Jun 29, 2009 3.250 3.290 3.230 3.290 64,893 -0.01(-0.30%)
Jun 26, 2009 3.160 3.300 3.160 3.300 188,229 +0.09(+2.80%)
Jun 25, 2009 3.210 3.230 3.200 3.210 176,573 -0.02(-0.62%)
Jun 24, 2009 3.060 3.250 3.060 3.230 153,766 +0.16(+5.21%)
Jun 23, 2009 3.000 3.120 3.000 3.070 83,504 +0.02(+0.66%)
Jun 22, 2009 2.850 3.050 2.850 3.050 116,030 +0.13(+4.45%)
Jun 19, 2009 2.860 2.930 2.850 2.920 95,020 +0.02(+0.69%)
Jun 18, 2009 2.860 2.900 2.860 2.900 87,889 +0.04(+1.40%)
Jun 17, 2009 2.770 2.890 2.770 2.860 66,426 +0.09(+3.25%)
Jun 16, 2009 2.750 2.810 2.750 2.770 158,810 -0.02(-0.72%)
Jun 15, 2009 2.750 2.810 2.750 2.790 163,434 -0.05(-1.76%)
Jun 12, 2009 2.810 2.840 2.810 2.840 68,219 +0.01(+0.35%)
Jun 11, 2009 2.770 2.870 2.770 2.830 77,411 -0.02(-0.70%)
Jun 10, 2009 2.840 2.930 2.800 2.850 179,472 -0.08(-2.73%)
Jun 09, 2009 2.750 2.940 2.750 2.930 150,389 +0.07(+2.45%)
Jun 08, 2009 2.820 2.900 2.800 2.860 287,011 +0.01(+0.35%)
Jun 05, 2009 2.880 2.880 2.810 2.850 311,089 -0.11(-3.72%)
Jun 04, 2009 2.870 2.960 2.870 2.960 170,147 +0.03(+1.02%)
Jun 03, 2009 2.870 2.930 2.850 2.930 204,983 -0.02(-0.68%)
Jun 02, 2009 2.810 2.970 2.810 2.950 133,532 +0.09(+3.15%)
Jun 01, 2009 2.800 2.900 2.800 2.860 67,674 +0.05(+1.78%)
May 29, 2009 2.670 2.840 2.670 2.810 78,452 +0.01(+0.36%)
May 28, 2009 2.730 2.830 2.690 2.800 119,322 -0.02(-0.71%)
May 27, 2009 2.810 2.870 2.800 2.820 89,900 -0.10(-3.42%)
May 26, 2009 2.860 2.970 2.860 2.920 82,804 +0.18(+6.57%)
May 22, 2009 2.670 2.750 2.670 2.740 98,334 -0.01(-0.36%)
May 21, 2009 2.600 2.750 2.600 2.750 101,856 +0.11(+4.17%)
May 20, 2009 2.550 2.690 2.550 2.640 91,484 +0.10(+3.94%)
May 19, 2009 2.600 2.600 2.530 2.540 154,340 +0.02(+0.79%)
May 18, 2009 2.500 2.610 2.500 2.520 81,882 -0.04(-1.56%)
May 17, 2009 2.540 2.560 2.530 2.560 1,816 -0.05(-1.92%)
May 15, 2009 2.540 2.610 2.530 2.610 86,154 -0.04(-1.51%)
May 14, 2009 2.540 2.700 2.540 2.650 83,665 +0.18(+7.29%)
May 13, 2009 2.510 2.560 2.450 2.470 314,101 -0.13(-5.00%)
May 12, 2009 2.550 2.600 2.500 2.600 102,017 +0.02(+0.78%)
May 11, 2009 2.600 2.660 2.560 2.580 175,338 -0.12(-4.44%)
May 08, 2009 2.480 2.700 2.480 2.700 189,506 +0.40(+17.39%)
May 07, 2009 2.300 2.400 2.250 2.300 280,103 -0.14(-5.74%)
May 06, 2009 2.430 2.470 2.400 2.440 87,086 -0.01(-0.41%)
May 05, 2009 2.420 2.450 2.420 2.450 38,435 +0.05(+2.08%)
May 04, 2009 2.350 2.430 2.270 2.400 44,020 +0.08(+3.45%)
May 01, 2009 2.340 2.340 2.270 2.320 367,559 -0.02(-0.85%)
Apr 30, 2009 2.330 2.340 2.310 2.340 169,597 -0.01(-0.43%)
Apr 29, 2009 2.320 2.370 2.320 2.350 72,678 +0.01(+0.43%)
Apr 28, 2009 2.370 2.380 2.330 2.340 42,827 -0.05(-2.09%)
Apr 27, 2009 2.350 2.430 2.350 2.390 127,981 -0.04(-1.65%)
Apr 24, 2009 2.380 2.490 2.380 2.430 81,918 +0.03(+1.25%)
Apr 23, 2009 2.280 2.410 2.280 2.400 134,651 +0.14(+6.19%)
Apr 22, 2009 2.250 2.300 2.250 2.260 88,136 +0.01(+0.44%)
Apr 21, 2009 2.190 2.280 2.190 2.250 89,759 +0.01(+0.45%)
Apr 20, 2009 2.240 2.250 2.190 2.240 183,679 -0.04(-1.75%)
Apr 17, 2009 2.380 2.380 2.240 2.280 54,964 -0.02(-0.87%)
Apr 16, 2009 2.280 2.350 2.280 2.300 184,881 -0.03(-1.29%)
Apr 15, 2009 2.290 2.330 2.290 2.330 61,636 +0.03(+1.30%)
Apr 14, 2009 2.270 2.320 2.270 2.300 171,230 +0.03(+1.32%)
Apr 13, 2009 2.200 2.300 2.200 2.270 196,019 -0.07(-2.99%)
Apr 09, 2009 2.300 2.370 2.300 2.340 138,481 +0.00(+0.00%)
Apr 08, 2009 2.180 2.370 2.180 2.340 123,689 +0.08(+3.54%)
Apr 07, 2009 2.160 2.260 2.160 2.260 189,272 +0.08(+3.67%)
Apr 06, 2009 2.150 2.230 2.120 2.180 176,526 -0.13(-5.63%)
Apr 03, 2009 2.210 2.330 2.210 2.310 130,259 -0.04(-1.70%)
Apr 02, 2009 2.270 2.410 2.270 2.350 68,308 +0.06(+2.62%)
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.