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 28, 2021 3.060 3.250 3.060 3.200 68,984 -0.10(-3.03%)
May 27, 2021 3.290 3.330 3.230 3.300 20,390 +0.12(+3.77%)
May 26, 2021 3.200 3.240 3.180 3.180 7,510 -0.02(-0.63%)
May 25, 2021 3.300 3.300 3.180 3.200 19,457 -0.11(-3.25%)
May 24, 2021 3.320 3.320 3.308 3.308 2,003 +0.06(+1.77%)
May 21, 2021 3.250 3.300 3.230 3.250 5,228 -0.04(-1.37%)
May 20, 2021 3.340 3.340 3.295 3.295 803 +0.02(+0.76%)
May 19, 2021 3.270 3.270 3.250 3.270 3,243 +0.07(+2.12%)
May 18, 2021 3.260 3.260 3.202 3.202 1,115 -0.04(-1.10%)
May 17, 2021 3.114 3.237 3.114 3.237 1,461 -0.06(-1.89%)
May 14, 2021 3.331 3.331 3.160 3.300 6,627 -0.02(-0.60%)
May 13, 2021 3.380 3.380 3.220 3.320 5,834 -0.27(-7.52%)
May 12, 2021 3.610 3.640 3.590 3.590 869 -0.06(-1.72%)
May 11, 2021 3.653 3.653 3.653 3.653 199 -0.04(-1.00%)
May 10, 2021 3.690 3.820 3.690 3.690 316 +0.01(+0.27%)
May 07, 2021 3.680 3.680 3.680 3.680 480 +0.07(+2.02%)
May 06, 2021 3.607 3.607 3.607 3.607 484 -0.02(-0.50%)
May 05, 2021 3.625 3.625 3.625 214 +0.00(+0.00%)
May 04, 2021 3.640 3.640 3.625 3.625 752 -0.12(-3.33%)
May 03, 2021 3.630 3.750 3.630 3.750 439 +0.15(+4.17%)
Apr 30, 2021 3.584 3.670 3.572 3.600 6,000 -0.08(-2.17%)
Apr 29, 2021 3.680 3.680 3.680 56 +0.00(+0.00%)
Apr 28, 2021 3.740 3.740 3.675 3.680 18,252 -0.17(-4.42%)
Apr 27, 2021 3.580 3.850 3.580 3.850 377 +0.31(+8.76%)
Apr 26, 2021 3.540 3.540 3.540 3.540 335 -0.20(-5.35%)
Apr 23, 2021 3.700 3.750 3.700 3.740 500 +0.04(+1.08%)
Apr 22, 2021 3.700 3.700 3.700 3.700 313 +0.04(+1.09%)
Apr 21, 2021 3.650 3.660 3.560 3.660 2,342 -0.06(-1.74%)
Apr 20, 2021 3.800 3.800 3.725 3.725 1,936 -0.12(-3.10%)
Apr 19, 2021 3.950 3.950 3.844 3.844 641 -0.06(-1.44%)
Apr 16, 2021 3.980 3.980 3.900 3.900 500 +0.02(+0.39%)
Apr 15, 2021 3.930 3.930 3.885 3.885 973 -0.12(-2.88%)
Apr 14, 2021 3.990 4.000 3.970 4.000 5,641 +0.00(+0.00%)
Apr 13, 2021 4.023 4.023 4.000 4.000 432 +0.00(+0.13%)
Apr 12, 2021 3.995 3.995 3.995 3.995 540 -0.08(-2.08%)
Apr 09, 2021 3.910 3.910 4.080 2,020 +0.17(+4.35%)
Apr 08, 2021 3.905 3.910 3.840 3.910 1,133 +0.11(+2.89%)
Apr 07, 2021 3.820 3.820 3.750 3.800 5,593 +0.13(+3.54%)
Apr 06, 2021 3.800 3.800 3.670 3.670 3,562 -0.22(-5.66%)
Apr 05, 2021 3.920 3.920 3.890 3.890 727 -0.04(-1.02%)
Apr 01, 2021 3.980 3.980 3.930 3.930 800 -0.12(-2.96%)
Mar 31, 2021 4.050 4.050 4.050 4.050 324 -0.10(-2.41%)
Mar 30, 2021 4.150 4.150 4.150 90 +0.00(+0.00%)
Mar 29, 2021 4.200 4.200 4.150 4.150 641 +0.02(+0.48%)
Mar 26, 2021 4.155 4.230 4.100 4.130 1,700 +0.07(+1.72%)
Mar 25, 2021 4.060 4.060 4.060 4.060 675 -0.01(-0.25%)
Mar 24, 2021 4.050 4.070 3.930 4.070 3,718 +0.02(+0.49%)
Mar 23, 2021 4.050 4.050 4.050 158 +0.00(+0.00%)
Mar 22, 2021 4.020 4.050 4.015 4.050 6,366 +0.10(+2.51%)
Mar 19, 2021 4.000 4.130 3.950 3.951 10,100 -0.15(-3.63%)
Mar 18, 2021 4.100 4.100 4.100 4.100 383 +0.02(+0.49%)
Mar 17, 2021 4.005 4.080 4.005 4.080 2,484 +0.07(+1.75%)
Mar 16, 2021 3.960 4.010 3.950 4.010 1,104 -0.03(-0.74%)
Mar 15, 2021 4.049 4.049 4.040 4.040 1,389 +0.12(+2.93%)
Mar 12, 2021 4.040 4.040 3.925 3.925 400 -0.08(-1.88%)
Mar 11, 2021 4.000 4.000 4.000 4.000 1,448 +0.00(+0.00%)
Mar 10, 2021 4.000 4.000 3.980 4.000 2,562 -0.02(-0.50%)
Mar 09, 2021 4.000 4.020 4.000 4.020 573 -0.01(-0.25%)
Mar 08, 2021 4.003 4.040 4.003 4.030 611 +0.05(+1.26%)
Mar 05, 2021 3.990 4.000 3.980 3.980 1,300 -0.06(-1.49%)
Mar 04, 2021 4.010 4.040 4.010 4.040 10,015 +0.00(+0.00%)
Mar 03, 2021 4.020 4.040 4.020 4.040 1,252 -0.14(-3.35%)
Mar 02, 2021 4.155 4.180 4.130 4.180 1,084 +0.05(+1.21%)
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.