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 (%)
Sep 30, 2021 3.584 3.584 3.520 3.520 17,963 +0.01(+0.28%)
Sep 29, 2021 3.491 3.510 3.491 3.510 742 -0.02(-0.57%)
Sep 28, 2021 3.628 3.660 3.530 3.530 4,551 -0.10(-2.75%)
Sep 27, 2021 3.630 3.630 3.630 3.630 695 +0.04(+1.11%)
Sep 24, 2021 3.590 3.590 3.590 3.590 924 -0.01(-0.28%)
Sep 23, 2021 3.635 3.635 3.600 3.600 1,086 -0.02(-0.50%)
Sep 21, 2021 3.618 3.618 3.618 154 +0.08(+2.20%)
Sep 20, 2021 3.620 3.620 3.540 3.540 9,677 -0.11(-3.01%)
Sep 17, 2021 3.629 3.650 3.615 3.650 14,636 +0.01(+0.27%)
Sep 16, 2021 3.640 3.640 3.584 3.640 1,867 +0.05(+1.39%)
Sep 15, 2021 3.630 3.670 3.590 3.590 10,141 -0.04(-1.10%)
Sep 14, 2021 3.610 3.630 3.610 3.630 654 -0.00(-0.06%)
Sep 13, 2021 3.640 3.720 3.630 3.632 20,039 +0.03(+0.75%)
Sep 10, 2021 3.605 3.605 3.605 3.605 209 +0.05(+1.52%)
Sep 09, 2021 3.570 3.583 3.530 3.551 48,526 -0.05(-1.50%)
Sep 08, 2021 3.570 3.605 3.570 3.605 17,444 +0.08(+2.41%)
Sep 07, 2021 3.500 3.520 3.490 3.520 1,876 +0.04(+1.15%)
Sep 03, 2021 3.500 3.510 3.450 3.480 4,390 +0.07(+1.99%)
Sep 02, 2021 3.400 3.445 3.400 3.412 5,208 +0.04(+1.25%)
Sep 01, 2021 3.373 3.373 3.370 3.370 1,500 +0.03(+0.96%)
Aug 31, 2021 3.320 3.338 3.320 3.338 994 +0.06(+1.77%)
Aug 30, 2021 3.300 3.300 3.280 3.280 6,077 -0.11(-3.27%)
Aug 27, 2021 3.340 3.400 3.340 3.391 13,309 +0.04(+1.22%)
Aug 26, 2021 3.420 3.420 3.330 3.350 2,366 +0.08(+2.60%)
Aug 25, 2021 3.290 3.290 3.250 3.265 4,820 +0.07(+2.06%)
Aug 24, 2021 3.210 3.210 3.190 3.199 5,437 +0.08(+2.53%)
Aug 23, 2021 3.120 3.120 3.120 3.120 421 +0.16(+5.26%)
Aug 20, 2021 2.960 2.995 2.960 2.964 3,968 -0.01(-0.20%)
Aug 19, 2021 2.980 3.000 2.960 2.970 8,930 -0.05(-1.66%)
Aug 18, 2021 3.010 3.050 3.010 3.020 19,746 -0.04(-1.31%)
Aug 17, 2021 3.140 3.155 3.060 3.060 16,923 -0.07(-2.24%)
Aug 16, 2021 3.170 3.220 3.130 3.130 4,254 -0.09(-2.81%)
Aug 13, 2021 3.231 3.240 3.210 3.220 3,033 +0.01(+0.33%)
Aug 12, 2021 3.255 3.255 3.210 3.210 2,532 -0.06(-1.83%)
Aug 11, 2021 3.300 3.305 3.270 3.270 4,305 +0.03(+0.99%)
Aug 10, 2021 3.340 3.340 3.238 3.238 1,126 -0.16(-4.71%)
Aug 09, 2021 3.440 3.440 3.398 3.398 2,350 +0.04(+1.28%)
Aug 06, 2021 3.340 3.360 3.340 3.355 19,611 +0.15(+4.84%)
Aug 05, 2021 3.320 3.320 3.200 3.200 2,516 -0.05(-1.54%)
Aug 04, 2021 3.200 3.250 3.200 3.250 829 +0.07(+2.20%)
Aug 03, 2021 3.240 3.240 3.180 3.180 6,830 -0.06(-1.76%)
Aug 02, 2021 3.270 3.270 3.237 3.237 431 +0.14(+4.42%)
Jul 30, 2021 3.280 3.280 3.100 3.100 3,997 -0.13(-4.02%)
Jul 29, 2021 3.230 3.230 3.230 3.230 610 +0.06(+1.89%)
Jul 28, 2021 3.160 3.223 3.160 3.170 3,326 -0.06(-1.71%)
Jul 27, 2021 3.340 3.340 3.170 3.225 3,270 -0.02(-0.77%)
Jul 26, 2021 3.250 3.330 3.240 3.250 4,449 +0.00(+0.00%)
Jul 23, 2021 3.250 3.250 3.250 3.250 7,028 +0.03(+0.93%)
Jul 22, 2021 3.220 3.220 3.220 3.220 32,664 -0.03(-1.08%)
Jul 21, 2021 3.228 3.260 3.228 3.255 1,695 +0.05(+1.72%)
Jul 20, 2021 3.180 3.230 3.170 3.200 8,648 +0.01(+0.28%)
Jul 19, 2021 3.160 3.260 3.160 3.191 2,735 -0.14(-4.17%)
Jul 16, 2021 3.370 3.370 3.330 3.330 568 -0.02(-0.60%)
Jul 15, 2021 3.378 3.390 3.350 3.350 3,672 +0.00(+0.00%)
Jul 14, 2021 3.470 3.470 3.340 3.350 39,032 -0.01(-0.30%)
Jul 13, 2021 3.500 3.500 3.360 3.360 8,847 +0.03(+0.90%)
Jul 12, 2021 3.460 3.460 3.330 3.330 8,009 +0.02(+0.60%)
Jul 09, 2021 3.360 3.360 3.310 3.310 554 +0.03(+0.91%)
Jul 08, 2021 3.260 3.310 3.260 3.280 2,638 +0.02(+0.61%)
Jul 07, 2021 3.240 3.288 3.240 3.260 8,202 -0.06(-1.81%)
Jul 06, 2021 3.296 3.320 3.296 3.320 835 +0.07(+2.15%)
Jul 02, 2021 3.250 3.250 3.250 3.250 1,449 +0.02(+0.62%)
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.