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 30, 2012 5.180 5.180 4.810 5.040 73,022 -0.20(-3.82%)
Mar 29, 2012 5.240 5.270 5.230 5.240 3,692 +0.10(+1.95%)
Mar 28, 2012 5.150 5.150 5.100 5.140 10,627 +0.08(+1.58%)
Mar 27, 2012 5.070 5.080 5.040 5.060 33,628 +0.00(+0.00%)
Mar 26, 2012 5.110 5.110 5.060 5.060 21,477 -0.02(-0.39%)
Mar 23, 2012 5.020 5.080 5.020 5.080 9,250 +0.04(+0.79%)
Mar 22, 2012 5.040 5.040 5.020 5.040 26,279 +0.08(+1.61%)
Mar 21, 2012 4.940 4.970 4.930 4.960 16,538 +0.09(+1.85%)
Mar 20, 2012 4.860 4.900 4.860 4.870 12,723 -0.05(-1.02%)
Mar 19, 2012 4.890 4.950 4.890 4.920 10,704 +0.09(+1.86%)
Mar 16, 2012 4.850 4.870 4.830 4.830 30,375 -0.08(-1.63%)
Mar 15, 2012 4.850 4.910 4.850 4.910 15,900 +0.06(+1.24%)
Mar 14, 2012 4.900 4.900 4.840 4.850 7,201 -0.14(-2.81%)
Mar 13, 2012 4.900 4.990 4.900 4.990 11,456 +0.08(+1.63%)
Mar 12, 2012 4.940 4.950 4.910 4.910 10,965 +0.01(+0.20%)
Mar 09, 2012 4.900 4.920 4.900 4.900 7,517 -0.01(-0.20%)
Mar 08, 2012 4.900 4.950 4.900 4.910 10,511 -0.07(-1.41%)
Mar 07, 2012 4.900 4.980 4.900 4.980 7,093 +0.15(+3.11%)
Mar 06, 2012 4.860 4.860 4.820 4.830 19,798 -0.01(-0.21%)
Mar 05, 2012 4.810 4.840 4.800 4.840 5,302 +0.20(+4.31%)
Mar 02, 2012 4.640 4.690 4.640 4.640 8,922 -0.07(-1.49%)
Mar 01, 2012 4.730 4.750 4.700 4.710 16,434 -0.05(-1.05%)
Feb 29, 2012 4.810 4.810 4.740 4.760 14,950 -0.13(-2.66%)
Feb 28, 2012 4.830 4.910 4.830 4.890 9,902 +0.07(+1.45%)
Feb 27, 2012 4.830 4.840 4.820 4.820 16,287 +0.04(+0.84%)
Feb 24, 2012 4.750 4.810 4.750 4.780 8,152 +0.09(+1.92%)
Feb 23, 2012 4.660 4.720 4.660 4.690 11,234 +0.03(+0.64%)
Feb 22, 2012 4.630 4.660 4.630 4.660 9,991 +0.03(+0.65%)
Feb 21, 2012 4.700 4.700 4.580 4.630 6,802 -0.18(-3.74%)
Feb 17, 2012 4.810 4.840 4.810 4.810 19,778 -0.10(-2.04%)
Feb 16, 2012 4.900 4.930 4.900 4.910 20,501 -0.03(-0.61%)
Feb 15, 2012 4.890 4.950 4.890 4.940 16,310 +0.11(+2.28%)
Feb 14, 2012 4.840 4.870 4.800 4.830 16,203 +0.06(+1.26%)
Feb 13, 2012 4.710 4.770 4.710 4.770 6,139 +0.09(+1.92%)
Feb 10, 2012 4.600 4.680 4.600 4.680 12,949 -0.13(-2.70%)
Feb 09, 2012 4.780 4.810 4.780 4.810 15,820 +0.00(+0.00%)
Feb 08, 2012 4.820 4.860 4.810 4.810 14,761 -0.05(-1.03%)
Feb 07, 2012 4.890 4.890 4.840 4.860 18,839 -0.07(-1.42%)
Feb 06, 2012 4.910 4.980 4.910 4.930 8,829 -0.31(-5.92%)
Feb 03, 2012 5.170 5.240 5.170 5.240 10,309 +0.00(+0.00%)
Feb 02, 2012 5.210 5.320 5.210 5.240 15,652 -0.11(-2.06%)
Feb 01, 2012 5.350 5.350 5.280 5.350 11,018 -0.10(-1.83%)
Jan 31, 2012 5.360 5.460 5.360 5.450 42,148 +0.21(+4.01%)
Jan 30, 2012 5.290 5.290 5.230 5.240 28,308 +0.05(+0.96%)
Jan 27, 2012 5.240 5.240 5.170 5.190 9,088 +0.16(+3.18%)
Jan 26, 2012 5.120 5.120 5.030 5.030 37,801 -0.06(-1.18%)
Jan 25, 2012 5.090 5.120 5.030 5.090 33,394 -0.11(-2.12%)
Jan 24, 2012 5.230 5.240 5.200 5.200 30,240 -0.03(-0.57%)
Jan 23, 2012 5.220 5.300 5.220 5.230 9,588 -0.01(-0.19%)
Jan 20, 2012 5.250 5.250 5.180 5.240 17,275 -0.15(-2.78%)
Jan 19, 2012 5.370 5.390 5.350 5.390 23,652 -0.13(-2.36%)
Jan 18, 2012 5.500 5.520 5.450 5.520 28,059 +0.01(+0.18%)
Jan 17, 2012 5.540 5.540 5.510 5.510 27,866 -0.06(-1.08%)
Jan 13, 2012 5.530 5.570 5.530 5.570 83,883 -0.13(-2.28%)
Jan 12, 2012 5.720 5.720 5.640 5.700 144,835 +0.10(+1.79%)
Jan 11, 2012 5.500 5.620 5.500 5.600 53,292 -0.09(-1.58%)
Jan 10, 2012 5.690 5.690 5.630 5.690 2,228,605 +0.25(+4.60%)
Jan 09, 2012 5.410 5.440 5.380 5.440 27,883 +0.02(+0.37%)
Jan 06, 2012 5.400 5.430 5.380 5.420 42,068 -0.11(-1.99%)
Jan 05, 2012 5.450 5.530 5.450 5.530 52,733 +0.02(+0.36%)
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.