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 (%)
Mar 31, 2008 2.620 2.620 2.600 2.620 76,849 +0.01(+0.38%)
Mar 28, 2008 2.620 2.620 2.600 2.610 54,858 -0.01(-0.38%)
Mar 27, 2008 2.620 2.650 2.600 2.620 88,176 +0.00(+0.00%)
Mar 26, 2008 2.670 2.700 2.600 2.620 177,441 -0.03(-1.13%)
Mar 25, 2008 0.6700 2.650 2.650 2.650 35,543 +0.00(+0.00%)
Mar 24, 2008 2.650 2.700 2.620 2.650 63,173 +0.00(+0.00%)
Mar 21, 2008 2.650 2.750 2.560 2.650 113,875 +0.00(+0.00%)
Mar 20, 2008 2.650 2.750 2.560 2.650 113,875 +0.01(+0.38%)
Mar 19, 2008 2.640 2.700 2.640 2.640 77,006 -0.06(-2.22%)
Mar 18, 2008 2.660 2.730 2.700 2.700 123,321 +0.04(+1.50%)
Mar 17, 2008 2.660 2.680 2.610 2.660 64,690 +0.10(+3.91%)
Mar 14, 2008 2.620 2.600 2.500 2.560 81,424 -0.06(-2.29%)
Mar 13, 2008 2.610 2.650 2.550 2.620 111,434 +0.01(+0.38%)
Mar 12, 2008 2.610 2.700 2.550 2.610 48,388 +0.00(+0.00%)
Mar 11, 2008 2.610 2.790 2.600 2.610 137,552 +0.05(+1.95%)
Mar 10, 2008 2.560 2.650 2.560 2.560 123,249 -0.10(-3.76%)
Mar 07, 2008 2.660 2.780 2.660 2.660 64,019 -0.10(-3.62%)
Mar 06, 2008 2.590 2.800 2.760 2.760 207,376 +0.17(+6.56%)
Mar 05, 2008 2.700 2.700 2.550 2.590 103,187 -0.11(-4.07%)
Mar 04, 2008 2.700 2.850 2.700 2.700 217,215 +0.05(+1.89%)
Mar 03, 2008 2.650 2.790 2.550 2.650 66,282 -0.01(-0.38%)
Feb 29, 2008 2.470 2.700 2.620 2.660 117,156 +0.19(+7.69%)
Feb 28, 2008 2.470 2.550 2.470 2.470 141,716 +0.01(+0.41%)
Feb 27, 2008 2.460 2.500 2.450 2.460 462,143 -0.06(-2.38%)
Feb 26, 2008 2.520 2.550 2.450 2.520 128,988 +0.17(+7.23%)
Feb 25, 2008 2.350 2.420 2.250 2.350 141,979 +0.10(+4.44%)
Feb 22, 2008 2.240 2.340 2.200 2.250 159,297 +0.01(+0.45%)
Feb 21, 2008 2.220 2.350 2.200 2.240 455,394 +0.02(+0.90%)
Feb 20, 2008 2.200 2.300 2.150 2.220 105,878 +0.02(+0.91%)
Feb 19, 2008 2.220 2.300 2.200 2.200 216,872 -0.02(-0.90%)
Feb 18, 2008 2.220 2.250 2.150 2.220 140,637 +0.00(+0.00%)
Feb 15, 2008 2.220 2.250 2.150 2.220 140,637 +0.14(+6.73%)
Feb 14, 2008 2.080 2.140 2.050 2.080 193,554 +0.05(+2.46%)
Feb 13, 2008 2.030 2.090 2.000 2.030 132,822 -0.12(-5.58%)
Feb 12, 2008 2.150 2.190 2.050 2.150 195,131 -0.38(-15.02%)
Feb 11, 2008 2.530 2.680 2.530 2.530 185,038 -0.02(-0.78%)
Feb 08, 2008 2.550 2.580 2.500 2.550 545,958 -0.20(-7.27%)
Feb 07, 2008 2.730 2.820 2.700 2.750 287,824 +0.02(+0.73%)
Feb 06, 2008 2.730 2.950 2.710 2.730 195,596 -0.17(-5.86%)
Feb 05, 2008 3.000 2.920 2.750 2.900 565,968 -0.10(-3.33%)
Feb 04, 2008 2.900 3.020 2.900 3.000 161,577 +0.10(+3.45%)
Feb 01, 2008 2.940 3.000 2.900 2.900 63,719 -0.04(-1.36%)
Jan 31, 2008 2.940 3.000 2.850 2.940 828,178 +0.09(+3.16%)
Jan 30, 2008 2.850 2.950 2.800 2.850 120,504 -0.03(-1.04%)
Jan 29, 2008 2.880 2.950 2.800 2.880 381,728 +0.03(+1.05%)
Jan 28, 2008 2.770 2.850 2.770 2.850 156,773 +0.08(+2.89%)
Jan 25, 2008 2.920 2.890 2.770 2.770 251,256 -0.15(-5.14%)
Jan 24, 2008 2.920 2.950 2.850 2.920 339,441 +0.05(+1.74%)
Jan 23, 2008 2.870 2.950 2.700 2.870 938,454 +0.07(+2.50%)
Jan 22, 2008 2.900 2.890 2.600 2.800 1,180,498 -0.10(-3.45%)
Jan 21, 2008 2.900 3.006 2.900 2.900 281,232 +0.00(+0.00%)
Jan 18, 2008 2.900 3.006 2.900 2.900 281,232 +0.08(+2.84%)
Jan 17, 2008 2.820 2.955 2.800 2.820 961,649 -0.03(-1.05%)
Jan 16, 2008 2.850 2.950 2.850 2.850 139,320 -0.17(-5.63%)
Jan 15, 2008 3.180 3.190 3.020 3.020 124,970 -0.16(-5.03%)
Jan 14, 2008 3.180 3.250 3.150 3.180 81,115 +0.00(+0.00%)
Jan 11, 2008 3.180 3.200 3.100 3.180 489,302 +0.03(+0.95%)
Jan 10, 2008 3.150 3.200 3.100 3.150 95,920 -0.09(-2.78%)
Jan 09, 2008 3.220 3.240 3.100 3.240 2,364,095 +0.02(+0.62%)
Jan 08, 2008 3.220 3.250 3.180 3.220 2,399,240 -0.06(-1.83%)
Jan 07, 2008 3.130 3.300 3.150 3.280 1,579,621 +0.15(+4.79%)
Jan 04, 2008 3.130 3.300 3.100 3.130 1,093,219 -0.02(-0.63%)
Jan 03, 2008 3.150 3.150 3.080 3.150 450,026 +0.07(+2.27%)
Jan 02, 2008 3.010 3.100 3.020 3.080 252,109 +0.07(+2.33%)
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.