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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2009 2.150 2.330 2.150 2.290 236,225 +0.06(+2.69%)
Mar 31, 2009 2.170 2.300 2.160 2.230 267,698 +0.01(+0.45%)
Mar 30, 2009 2.250 2.290 2.190 2.220 155,362 -0.18(-7.50%)
Mar 26, 2009 2.330 2.458 2.310 2.400 140,036 -0.05(-2.04%)
Mar 25, 2009 2.400 2.530 2.350 2.450 635,720 +0.00(+0.00%)
Mar 24, 2009 2.340 2.500 2.340 2.450 292,262 +0.00(+0.00%)
Mar 23, 2009 2.360 2.540 2.360 2.450 90,078 +0.15(+6.52%)
Mar 20, 2009 2.350 2.430 2.300 2.300 109,268 -0.13(-5.35%)
Mar 19, 2009 2.360 2.460 2.350 2.430 139,140 +0.03(+1.25%)
Mar 18, 2009 2.240 2.550 2.240 2.400 307,765 +0.03(+1.27%)
Mar 17, 2009 2.260 2.410 2.260 2.370 138,666 +0.05(+2.16%)
Mar 16, 2009 2.260 2.360 2.260 2.320 160,415 +0.04(+1.75%)
Mar 13, 2009 2.210 2.290 2.190 2.280 235,812 +0.02(+0.88%)
Mar 12, 2009 2.190 2.290 2.190 2.260 141,745 +0.03(+1.35%)
Mar 11, 2009 2.220 2.270 2.210 2.230 236,564 +0.00(+0.00%)
Mar 10, 2009 2.100 2.250 2.100 2.230 310,949 +0.09(+4.21%)
Mar 09, 2009 2.100 2.200 2.100 2.140 194,780 +0.07(+3.38%)
Mar 06, 2009 2.090 2.150 2.030 2.070 322,668 -0.06(-2.82%)
Mar 05, 2009 2.210 2.220 2.130 2.130 215,101 -0.10(-4.48%)
Mar 04, 2009 2.150 2.280 2.150 2.230 351,474 +0.10(+4.69%)
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.