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 (%)
Jul 31, 2006 8.450 8.450 8.150 8.450 9,022 +0.35(+4.32%)
Jul 28, 2006 8.100 8.100 7.650 8.100 42,371 +0.10(+1.25%)
Jul 27, 2006 8.000 8.250 8.000 8.000 16,991 -0.20(-2.44%)
Jul 26, 2006 8.200 8.200 7.890 8.200 37,271 +0.20(+2.50%)
Jul 25, 2006 8.000 8.200 8.000 8.000 43,906 -0.05(-0.62%)
Jul 24, 2006 8.050 8.150 7.800 8.050 102,880 -0.30(-3.59%)
Jul 21, 2006 8.350 8.350 8.100 8.350 13,490 +0.00(+0.00%)
Jul 20, 2006 8.350 8.350 8.050 8.350 18,662 +0.40(+5.03%)
Jul 19, 2006 7.950 8.250 7.800 7.950 14,735 -0.65(-7.56%)
Jul 18, 2006 8.600 8.800 8.300 8.600 14,990 -0.10(-1.15%)
Jul 17, 2006 8.700 8.950 8.600 8.700 14,404 -0.20(-2.25%)
Jul 14, 2006 8.900 9.000 8.850 8.900 32,730 -0.15(-1.66%)
Jul 13, 2006 9.050 9.250 9.050 9.050 14,060 +0.00(+0.00%)
Jul 12, 2006 9.050 9.150 8.950 9.050 22,342 -0.40(-4.23%)
Jul 11, 2006 9.600 9.450 9.200 9.450 23,440 -0.15(-1.56%)
Jul 10, 2006 9.600 9.700 9.500 9.600 22,491 -0.05(-0.52%)
Jul 07, 2006 9.650 9.750 9.550 9.650 23,417 +0.05(+0.52%)
Jul 06, 2006 9.600 9.600 9.250 9.600 17,055 +0.10(+1.05%)
Jul 05, 2006 9.500 9.700 9.350 9.500 33,555 -0.15(-1.55%)
Jul 03, 2006 9.650 9.650 9.400 9.650 10,887 +0.20(+2.12%)
Jun 30, 2006 9.450 9.550 9.350 9.450 41,063 -0.05(-0.53%)
Jun 29, 2006 9.500 9.500 9.500 9.500 0 +0.35(+3.83%)
Jun 28, 2006 9.150 9.300 9.000 9.150 20,738 +0.10(+1.10%)
Jun 27, 2006 9.050 9.250 9.050 9.050 20,510 -0.30(-3.21%)
Jun 23, 2006 9.350 9.450 9.200 9.350 32,139 +0.10(+1.08%)
Jun 22, 2006 9.250 9.500 9.200 9.250 21,033 -0.45(-4.64%)
Jun 21, 2006 9.700 9.700 9.550 9.700 40,882 +0.15(+1.57%)
Jun 20, 2006 9.550 9.550 9.300 9.550 23,195 +0.00(+0.00%)
Jun 19, 2006 9.550 9.550 9.200 9.550 18,143 -0.05(-0.52%)
Jun 16, 2006 9.600 9.700 9.250 9.600 54,207 -0.15(-1.54%)
Jun 15, 2006 9.750 9.750 9.250 9.750 31,907 +0.50(+5.41%)
Jun 14, 2006 9.250 9.400 9.250 9.250 32,586 +0.15(+1.65%)
Jun 13, 2006 9.100 9.150 8.850 9.100 33,080 -0.45(-4.71%)
Jun 12, 2006 9.550 9.550 9.300 9.550 42,513 +0.20(+2.14%)
Jun 09, 2006 9.350 9.350 9.150 9.350 43,952 +0.15(+1.63%)
Jun 08, 2006 9.200 9.200 9.000 9.200 34,464 -0.35(-3.66%)
Jun 07, 2006 9.550 9.550 9.250 9.550 33,288 +0.00(+0.00%)
Jun 06, 2006 9.550 9.600 9.350 9.550 33,873 +0.10(+1.06%)
Jun 05, 2006 9.450 9.800 9.450 9.450 19,627 -0.40(-4.06%)
Jun 02, 2006 9.850 9.900 9.600 9.850 20,847 -0.05(-0.51%)
Jun 01, 2006 9.900 9.900 9.550 9.900 24,250 -0.15(-1.49%)
May 31, 2006 10.05 10.10 9.750 10.05 34,438 +0.15(+1.52%)
May 30, 2006 9.900 10.25 9.650 9.900 48,406 +0.10(+1.02%)
May 26, 2006 9.800 9.800 9.500 9.800 21,044 +0.15(+1.55%)
May 25, 2006 9.650 9.650 9.200 9.650 92,362 +0.15(+1.58%)
May 24, 2006 9.500 9.550 9.200 9.500 30,003 +0.10(+1.06%)
May 23, 2006 9.400 9.550 9.050 9.400 45,089 +0.15(+1.62%)
May 22, 2006 9.250 9.250 8.900 9.250 28,761 -0.20(-2.12%)
May 19, 2006 9.450 9.450 9.150 9.450 52,936 +0.00(+0.00%)
May 18, 2006 9.450 9.450 9.100 9.450 25,805 -0.05(-0.53%)
May 17, 2006 9.800 9.750 9.250 9.500 32,380 -0.30(-3.06%)
May 16, 2006 9.800 9.850 9.550 9.800 31,717 +0.05(+0.51%)
May 15, 2006 9.750 9.850 9.650 9.750 65,900 -0.25(-2.50%)
May 12, 2006 10.00 10.10 9.850 10.00 450,547 -0.35(-3.38%)
May 11, 2006 10.35 10.45 10.20 10.35 51,255 +0.00(+0.00%)
May 10, 2006 10.35 10.35 10.10 10.35 836,406 -0.05(-0.48%)
May 09, 2006 10.40 10.40 10.15 10.40 2,027,404 +0.10(+0.97%)
May 08, 2006 10.30 10.35 10.26 10.30 83,905 -0.05(-0.48%)
May 05, 2006 10.35 10.35 10.05 10.35 32,490 +0.25(+2.48%)
May 04, 2006 10.10 10.10 9.900 10.10 74,349 +0.00(+0.00%)
May 03, 2006 10.10 10.15 9.800 10.10 335,021 +0.10(+1.00%)
May 02, 2006 10.00 10.00 9.750 10.00 46,811 +0.15(+1.52%)
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.