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

Sega Sammy Hld ADR (OP: SGAMY )

3.700 +0.011 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 3.510 3.550 3.390 3.390 50,668 -0.20(-5.57%)
Oct 29, 2009 3.490 3.600 3.490 3.590 116,646 +0.07(+1.99%)
Oct 28, 2009 3.490 3.600 3.490 3.520 128,050 +0.10(+2.92%)
Oct 27, 2009 3.340 3.530 3.340 3.420 184,625 +0.00(+0.00%)
Oct 26, 2009 3.330 3.420 3.330 3.420 161,535 +0.11(+3.32%)
Oct 23, 2009 3.330 3.360 3.310 3.310 53,509 -0.12(-3.50%)
Oct 22, 2009 3.390 3.450 3.390 3.430 89,506 +0.09(+2.69%)
Oct 21, 2009 3.350 3.420 3.340 3.340 55,979 +0.00(+0.00%)
Oct 20, 2009 3.330 3.370 3.330 3.340 50,448 -0.02(-0.60%)
Oct 19, 2009 3.330 3.380 3.330 3.360 43,714 +0.02(+0.60%)
Oct 16, 2009 3.330 3.400 3.330 3.340 85,819 -0.03(-0.89%)
Oct 15, 2009 3.430 3.430 3.350 3.370 96,381 -0.14(-3.99%)
Oct 14, 2009 3.430 3.520 3.430 3.510 50,394 -0.01(-0.28%)
Oct 13, 2009 3.450 3.530 3.450 3.520 56,840 +0.09(+2.62%)
Oct 12, 2009 3.390 3.480 3.390 3.430 67,239 +0.01(+0.29%)
Oct 09, 2009 3.410 3.430 3.400 3.420 95,077 -0.02(-0.58%)
Oct 08, 2009 3.370 3.490 3.370 3.440 191,086 +0.24(+7.50%)
Oct 07, 2009 3.110 3.200 3.110 3.200 199,022 +0.07(+2.24%)
Oct 06, 2009 3.100 3.150 3.100 3.130 57,851 -0.01(-0.32%)
Oct 05, 2009 3.090 3.160 3.090 3.140 58,091 +0.04(+1.29%)
Oct 02, 2009 3.050 3.140 3.050 3.100 106,695 -0.05(-1.59%)
Oct 01, 2009 3.190 3.200 3.150 3.150 106,933 -0.09(-2.78%)
Sep 30, 2009 3.170 3.240 3.170 3.240 119,867 +0.03(+0.93%)
Sep 29, 2009 3.160 3.230 3.160 3.210 41,994 +0.02(+0.63%)
Sep 28, 2009 3.160 3.250 3.160 3.190 65,689 +0.05(+1.59%)
Sep 25, 2009 3.160 3.220 3.140 3.140 119,263 -0.04(-1.26%)
Sep 24, 2009 3.210 3.230 3.170 3.180 252,895 -0.01(-0.31%)
Sep 23, 2009 3.210 3.260 3.190 3.190 159,218 -0.03(-0.93%)
Sep 22, 2009 3.220 3.230 3.210 3.220 80,432 +0.04(+1.26%)
Sep 21, 2009 3.190 3.230 3.160 3.180 50,782 -0.02(-0.63%)
Sep 18, 2009 3.210 3.240 3.200 3.200 112,834 +0.01(+0.31%)
Sep 17, 2009 3.200 3.250 3.190 3.190 78,894 -0.07(-2.15%)
Sep 16, 2009 3.200 3.260 3.200 3.260 61,396 +0.04(+1.24%)
Sep 15, 2009 3.200 3.240 3.190 3.220 102,828 -0.09(-2.72%)
Sep 14, 2009 3.250 3.320 3.250 3.310 80,498 +0.00(+0.00%)
Sep 11, 2009 3.280 3.330 3.270 3.310 163,659 +0.03(+0.91%)
Sep 10, 2009 3.260 3.280 3.250 3.280 83,420 +0.04(+1.23%)
Sep 09, 2009 3.250 3.260 3.240 3.240 53,333 -0.05(-1.52%)
Sep 08, 2009 3.280 3.340 3.280 3.290 57,141 +0.03(+0.92%)
Sep 04, 2009 3.250 3.300 3.250 3.260 42,263 -0.08(-2.40%)
Sep 03, 2009 3.370 3.430 3.340 3.340 176,848 -0.01(-0.30%)
Sep 02, 2009 3.250 3.350 3.250 3.350 142,796 +0.11(+3.40%)
Sep 01, 2009 3.270 3.350 3.240 3.240 79,967 +0.02(+0.62%)
Aug 31, 2009 3.210 3.260 3.200 3.220 143,950 -0.04(-1.23%)
Aug 28, 2009 3.190 3.260 3.190 3.260 52,696 +0.00(+0.00%)
Aug 27, 2009 3.220 3.260 3.220 3.260 70,637 +0.05(+1.56%)
Aug 26, 2009 3.190 3.280 3.190 3.210 116,154 +0.02(+0.63%)
Aug 25, 2009 3.150 3.210 3.150 3.190 74,221 +0.02(+0.63%)
Aug 24, 2009 3.140 3.200 3.140 3.170 76,642 +0.03(+0.96%)
Aug 21, 2009 3.120 3.180 3.120 3.140 87,599 +0.01(+0.32%)
Aug 20, 2009 3.050 3.140 3.050 3.130 55,213 +0.02(+0.64%)
Aug 19, 2009 3.120 3.140 3.110 3.110 193,851 -0.03(-0.96%)
Aug 18, 2009 3.120 3.170 3.120 3.140 100,153 -0.01(-0.32%)
Aug 17, 2009 3.180 3.180 3.120 3.150 62,007 +0.01(+0.32%)
Aug 14, 2009 3.140 3.200 3.120 3.140 62,055 -0.04(-1.26%)
Aug 13, 2009 3.100 3.200 3.100 3.180 153,858 +0.08(+2.58%)
Aug 12, 2009 3.020 3.140 3.020 3.100 310,697 +0.06(+1.97%)
Aug 11, 2009 3.010 3.140 3.010 3.040 243,902 -0.02(-0.65%)
Aug 10, 2009 3.120 3.120 3.010 3.060 131,894 -0.06(-1.92%)
Aug 07, 2009 3.160 3.160 3.120 3.120 67,960 -0.10(-3.11%)
Aug 06, 2009 3.240 3.290 3.190 3.220 46,752 -0.08(-2.42%)
Aug 05, 2009 3.170 3.300 3.160 3.300 90,902 +0.00(+0.00%)
Aug 04, 2009 3.290 3.340 3.280 3.300 148,520 -0.02(-0.60%)
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.