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

Sega Sammy Hld ADR (OP: SGAMY )

3.621 -0.059 (-1.61%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Aug 28, 2023 4.950 121 +0.12(+2.48%)
Aug 25, 2023 4.830 4.830 4.830 4.830 299 +0.00(+0.00%)
Aug 22, 2023 4.830 253 -0.26(-5.11%)
Aug 21, 2023 4.985 5.090 4.860 5.090 1,001 +0.24(+5.02%)
Aug 18, 2023 4.847 4.847 4.847 4.847 15,252 -0.15(-3.07%)
Aug 17, 2023 5.080 5.080 4.950 5.000 722 +0.05(+1.01%)
Aug 16, 2023 4.820 4.985 4.820 4.950 982 -0.17(-3.41%)
Aug 15, 2023 5.100 5.144 5.100 5.125 834 +0.04(+0.89%)
Aug 11, 2023 5.080 152 -0.16(-3.05%)
Aug 09, 2023 5.240 105 +0.09(+1.75%)
Aug 07, 2023 5.150 46 -0.13(-2.53%)
Aug 04, 2023 5.290 5.380 5.284 5.284 1,514 -0.10(-1.79%)
Aug 03, 2023 5.380 5.380 5.380 5.380 578 -0.02(-0.37%)
Aug 02, 2023 5.330 5.440 5.060 5.400 1,940 -0.34(-5.92%)
Aug 01, 2023 5.740 5.740 5.420 5.740 3,650 +0.25(+4.55%)
Jul 31, 2023 5.500 5.670 5.410 5.490 2,240 +0.25(+4.77%)
Jul 28, 2023 5.240 5.660 5.240 5.240 5,789 -0.19(-3.50%)
Jul 27, 2023 5.430 5.540 5.430 5.430 706 +0.05(+0.93%)
Jul 26, 2023 5.390 5.500 5.380 5.380 2,594 -0.14(-2.54%)
Jul 25, 2023 5.530 5.530 5.520 5.520 1,645 +0.05(+0.91%)
Jul 24, 2023 5.498 5.550 5.370 5.470 3,503 -0.04(-0.73%)
Jul 21, 2023 5.510 5.510 5.510 5.510 506 -0.19(-3.33%)
Jul 20, 2023 5.410 5.700 5.410 5.700 1,484 +0.16(+2.89%)
Jul 19, 2023 5.550 5.550 5.540 5.540 527 +0.13(+2.40%)
Jul 18, 2023 5.550 5.690 5.410 5.410 1,449 -0.19(-3.39%)
Jul 17, 2023 5.600 5.600 5.600 5.600 1,082 +0.10(+1.82%)
Jul 14, 2023 5.540 5.540 5.426 5.500 4,844 +0.22(+4.17%)
Jul 13, 2023 5.280 5.280 5.280 5.280 266 -0.20(-3.65%)
Jul 12, 2023 5.590 5.590 5.480 5.480 711 +0.04(+0.74%)
Jul 11, 2023 5.260 5.440 5.242 5.440 1,119 +0.14(+2.64%)
Jul 10, 2023 5.140 5.330 5.140 5.300 3,236 +0.01(+0.26%)
Jul 07, 2023 5.370 5.370 5.286 5.286 719 +0.13(+2.44%)
Jul 06, 2023 5.340 5.340 5.160 5.160 1,431 -0.14(-2.64%)
Jul 05, 2023 5.460 5.460 5.300 5.300 2,555 -0.07(-1.30%)
Jul 03, 2023 5.310 5.370 5.310 5.370 1,501 -0.02(-0.37%)
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%)
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.