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, 2023 5.390 5.390 5.300 5.390 4,269 +0.20(+3.85%)
Jun 29, 2023 5.220 5.230 5.190 5.190 11,222 -0.17(-3.08%)
Jun 28, 2023 5.355 5.355 5.355 5.355 409 +0.11(+2.00%)
Jun 27, 2023 5.359 5.359 5.250 5.250 771 +0.03(+0.54%)
Jun 26, 2023 5.260 5.260 5.222 5.222 2,274 +0.09(+1.79%)
Jun 23, 2023 5.200 5.200 5.130 5.130 970 -0.10(-1.91%)
Jun 22, 2023 5.390 5.430 5.230 5.230 3,512 -0.05(-0.95%)
Jun 21, 2023 5.220 5.280 5.220 5.280 5,556 +0.14(+2.72%)
Jun 20, 2023 5.140 5.140 5.140 5.140 815 -0.03(-0.58%)
Jun 16, 2023 5.170 5.170 5.170 5.170 1,579 +0.00(+0.10%)
Jun 14, 2023 5.165 108 -0.06(-1.15%)
Jun 13, 2023 5.225 5.225 5.225 5.225 532 +0.00(+0.10%)
Jun 12, 2023 5.220 5.220 5.220 5.220 482 +0.00(+0.00%)
Jun 09, 2023 5.260 5.260 5.220 5.220 1,376 +0.25(+5.02%)
Jun 08, 2023 5.000 5.000 4.970 4.970 815 -0.16(-3.11%)
Jun 07, 2023 5.130 5.130 5.130 5.130 291 +0.04(+0.75%)
Jun 06, 2023 5.050 5.092 5.040 5.092 1,515 +0.14(+2.87%)
Jun 05, 2023 4.850 4.950 4.850 4.950 2,599 +0.03(+0.61%)
Jun 01, 2023 4.920 88 +0.10(+2.07%)
May 31, 2023 4.820 4.820 4.820 4.820 588 +0.06(+1.26%)
May 30, 2023 4.890 4.890 4.760 4.760 1,336 -0.17(-3.37%)
May 26, 2023 4.926 4.926 4.926 4.926 459 -0.00(-0.08%)
May 25, 2023 4.930 4.930 4.930 4.930 697 +0.03(+0.61%)
May 24, 2023 4.870 4.950 4.870 4.900 2,691 +0.03(+0.62%)
May 23, 2023 4.860 4.985 4.860 4.870 1,363 -0.06(-1.30%)
May 22, 2023 5.130 5.130 4.934 4.934 4,857 -0.25(-4.84%)
May 17, 2023 5.185 155 -0.03(-0.58%)
May 16, 2023 5.215 5.215 5.215 5.215 1,699 +0.00(+0.10%)
May 15, 2023 5.210 5.210 5.210 5.210 337 +0.20(+3.99%)
May 11, 2023 5.010 103 -0.01(-0.16%)
May 10, 2023 5.020 5.020 4.970 5.018 1,381 +0.00(+0.06%)
May 09, 2023 5.170 5.170 5.015 5.015 5,716 +0.02(+0.50%)
May 08, 2023 5.080 5.080 4.990 4.990 1,101 +0.22(+4.61%)
May 05, 2023 4.770 4.770 4.770 4.770 231 -0.14(-2.85%)
May 04, 2023 4.910 4.910 4.860 4.910 552 -0.01(-0.20%)
May 02, 2023 4.920 108 +0.04(+0.83%)
May 01, 2023 4.720 4.880 4.720 4.880 3,331 +0.22(+4.71%)
Apr 28, 2023 4.720 4.720 4.660 4.660 994 -0.06(-1.27%)
Apr 27, 2023 4.900 4.900 4.720 4.720 322 +0.06(+1.29%)
Apr 24, 2023 4.660 33 -0.08(-1.69%)
Apr 21, 2023 4.850 4.850 4.740 4.740 1,293 +0.00(+0.00%)
Apr 20, 2023 4.740 4.740 4.740 4.740 354 +0.10(+2.16%)
Apr 19, 2023 4.770 4.810 4.640 4.640 946 +0.09(+1.98%)
Apr 18, 2023 4.680 4.680 4.550 4.550 2,084 -0.33(-6.76%)
Apr 17, 2023 4.900 4.900 4.835 4.880 3,917 -0.06(-1.21%)
Apr 14, 2023 5.000 5.000 4.940 4.940 508 +0.00(+0.00%)
Apr 13, 2023 4.940 4.940 4.940 4.940 797 +0.11(+2.28%)
Apr 12, 2023 4.830 4.830 4.830 4.830 2,233 +0.03(+0.63%)
Apr 11, 2023 4.800 4.800 4.800 4.800 248 +0.00(+0.00%)
Apr 10, 2023 4.700 4.940 4.700 4.800 772 +0.16(+3.43%)
Apr 06, 2023 4.641 4.641 4.641 4.641 274 +0.01(+0.31%)
Apr 05, 2023 4.660 4.660 4.627 4.627 1,511 -0.05(-1.14%)
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.