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 (%)
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%)
Mar 01, 2021 4.350 4.350 4.130 4.130 1,790 -0.17(-3.95%)
Feb 26, 2021 4.100 4.300 4.100 4.300 1,000 +0.01(+0.23%)
Feb 25, 2021 4.280 4.290 4.250 4.290 2,080 -0.08(-1.83%)
Feb 24, 2021 4.430 4.430 4.370 4.370 647 -0.03(-0.68%)
Feb 23, 2021 4.450 4.450 4.310 4.400 1,346 -0.02(-0.54%)
Feb 22, 2021 4.424 4.424 4.424 4.424 329 +0.12(+2.88%)
Feb 19, 2021 4.310 4.310 4.300 4.300 2,700 +0.00(+0.12%)
Feb 18, 2021 4.338 4.410 4.270 4.295 3,971 -0.09(-2.05%)
Feb 17, 2021 4.330 4.450 4.330 4.385 25,171 +0.08(+1.74%)
Feb 16, 2021 4.330 4.330 4.310 4.310 2,395 +0.02(+0.47%)
Feb 12, 2021 4.328 4.328 4.280 4.290 18,100 +0.21(+5.02%)
Feb 11, 2021 4.085 4.085 4.085 4.085 652 +0.01(+0.37%)
Feb 10, 2021 4.128 4.128 4.050 4.070 33,836 +0.04(+0.99%)
Feb 09, 2021 4.110 4.110 4.010 4.030 11,363 -0.07(-1.71%)
Feb 08, 2021 4.075 4.105 4.050 4.100 2,688 +0.05(+1.23%)
Feb 05, 2021 4.090 4.140 4.050 4.050 1,400 +0.02(+0.57%)
Feb 04, 2021 4.005 4.027 4.000 4.027 1,094 +0.10(+2.53%)
Feb 03, 2021 3.990 4.010 3.900 3.928 3,321 -0.06(-1.57%)
Feb 02, 2021 4.140 4.140 3.960 3.990 12,461 -0.02(-0.60%)
Feb 01, 2021 4.180 4.180 3.994 4.014 18,473 +0.04(+1.11%)
Jan 29, 2021 3.970 4.100 3.910 3.970 62,200 -0.10(-2.58%)
Jan 28, 2021 3.978 4.075 3.900 4.075 3,937 -0.02(-0.49%)
Jan 27, 2021 4.145 4.145 4.020 4.095 51,132 -0.02(-0.36%)
Jan 26, 2021 4.035 4.110 4.035 4.110 18,143 +0.01(+0.24%)
Jan 25, 2021 4.100 4.100 4.060 4.100 1,980 +0.03(+0.80%)
Jan 22, 2021 4.067 4.067 4.067 4.067 200 +0.01(+0.31%)
Jan 21, 2021 4.080 4.080 4.055 4.055 700 +0.03(+0.75%)
Jan 20, 2021 4.130 4.130 3.950 4.025 1,915 -0.03(-0.86%)
Jan 19, 2021 4.010 4.080 4.010 4.060 1,527 +0.18(+4.64%)
Jan 15, 2021 4.010 4.010 3.880 3.880 3,200 -0.19(-4.62%)
Jan 14, 2021 4.000 4.120 4.000 4.068 8,902 +0.15(+3.91%)
Jan 13, 2021 3.955 3.955 3.915 3.915 297 +0.06(+1.42%)
Jan 12, 2021 3.920 3.920 3.860 3.860 1,789 +0.04(+1.10%)
Jan 11, 2021 3.800 3.818 3.790 3.818 938 -0.06(-1.60%)
Jan 08, 2021 3.860 3.890 3.810 3.880 19,200 +0.08(+2.24%)
Jan 07, 2021 3.730 3.850 3.730 3.795 72,471 -0.17(-4.29%)
Jan 06, 2021 3.965 3.965 3.965 162 +0.00(+0.00%)
Jan 05, 2021 3.980 3.980 3.965 3.965 2,824 +0.06(+1.67%)
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.