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, 2023 4.710 49 +0.02(+0.43%)
Mar 30, 2023 4.590 4.690 4.590 4.690 639 +0.11(+2.40%)
Mar 28, 2023 4.580 142 -0.02(-0.43%)
Mar 27, 2023 4.590 4.600 4.560 4.600 1,366 +0.07(+1.49%)
Mar 24, 2023 4.570 4.570 4.532 4.532 800 +0.01(+0.28%)
Mar 23, 2023 4.520 4.520 4.520 4.520 965 +0.08(+1.80%)
Mar 22, 2023 4.440 4.440 4.440 4.440 421 -0.12(-2.63%)
Mar 21, 2023 4.537 4.590 4.537 4.560 602 +0.06(+1.33%)
Mar 20, 2023 4.500 4.500 4.500 4.500 624 +0.06(+1.33%)
Mar 17, 2023 4.441 4.441 4.441 4.441 2,026 -0.08(-1.86%)
Mar 16, 2023 4.500 4.525 4.490 4.525 800 +0.06(+1.32%)
Mar 15, 2023 4.466 4.466 4.466 4.466 177 -0.05(-1.19%)
Mar 14, 2023 4.500 4.520 4.500 4.520 609 +0.03(+0.67%)
Mar 13, 2023 4.540 4.540 4.490 4.490 1,633 -0.04(-0.80%)
Mar 10, 2023 4.560 4.560 4.510 4.526 13,472 +0.03(+0.58%)
Mar 09, 2023 4.500 4.500 4.500 4.500 4,962 -0.00(-0.09%)
Mar 08, 2023 4.500 4.504 4.480 4.504 10,930 +0.08(+1.90%)
Mar 07, 2023 4.445 4.445 4.390 4.420 1,822 -0.15(-3.28%)
Mar 06, 2023 4.570 4.570 4.570 4.570 462 +0.10(+2.24%)
Mar 03, 2023 4.445 4.470 4.445 4.470 2,460 +0.09(+2.17%)
Mar 02, 2023 4.375 4.375 4.375 4.375 242 +0.03(+0.58%)
Mar 01, 2023 4.350 4.350 4.350 4.350 3,860 +0.07(+1.64%)
Feb 28, 2023 4.280 4.280 4.260 4.280 1,150 -0.00(-0.05%)
Feb 27, 2023 4.270 4.282 4.250 4.282 12,526 +0.05(+1.23%)
Feb 24, 2023 4.290 4.290 4.230 4.230 61,973 -0.04(-0.94%)
Feb 23, 2023 4.230 4.270 4.230 4.270 1,047 +0.03(+0.71%)
Feb 22, 2023 4.240 4.240 4.240 4.240 629 -0.08(-1.85%)
Feb 21, 2023 4.310 4.320 4.300 4.320 2,227 -0.11(-2.59%)
Feb 17, 2023 4.430 4.435 4.430 4.435 1,377 +0.09(+2.19%)
Feb 15, 2023 4.340 113 +0.02(+0.46%)
Feb 14, 2023 4.370 4.380 4.320 4.320 4,881 +0.07(+1.65%)
Feb 13, 2023 4.250 4.260 4.240 4.250 1,319 -0.05(-1.16%)
Feb 10, 2023 4.260 4.380 4.260 4.300 16,628 +0.15(+3.61%)
Feb 09, 2023 4.140 4.190 4.140 4.150 14,512 +0.37(+9.64%)
Feb 08, 2023 3.785 3.785 3.785 3.785 258 -0.01(-0.39%)
Feb 07, 2023 3.800 3.800 3.790 3.800 1,814 -0.01(-0.26%)
Feb 06, 2023 3.830 3.830 3.770 3.810 3,519 -0.15(-3.67%)
Feb 02, 2023 3.955 129 +0.01(+0.25%)
Jan 31, 2023 3.945 204 +0.00(+0.00%)
Jan 30, 2023 3.970 3.970 3.920 3.945 92,220 -0.03(-0.63%)
Jan 27, 2023 3.890 3.970 3.890 3.970 9,143 +0.08(+2.06%)
Jan 26, 2023 3.920 3.920 3.890 3.890 6,236 -0.06(-1.52%)
Jan 25, 2023 3.870 3.950 3.860 3.950 10,925 +0.17(+4.50%)
Jan 24, 2023 3.790 3.790 3.780 3.780 496 -0.04(-1.05%)
Jan 23, 2023 3.830 3.830 3.820 3.820 746 -0.03(-0.78%)
Jan 20, 2023 3.820 3.880 3.820 3.850 4,163 +0.01(+0.26%)
Jan 19, 2023 3.830 3.840 3.820 3.840 17,486 +0.09(+2.40%)
Jan 17, 2023 3.750 373 +0.04(+1.21%)
Jan 13, 2023 3.705 3.705 3.705 3.705 928 +0.02(+0.41%)
Jan 12, 2023 3.660 3.690 3.660 3.690 11,757 +0.02(+0.60%)
Jan 09, 2023 3.668 178 +0.02(+0.63%)
Jan 06, 2023 3.580 3.645 3.580 3.645 3,772 -0.04(-0.95%)
Jan 05, 2023 3.700 3.700 3.660 3.680 4,034 -0.11(-2.90%)
Jan 04, 2023 3.786 3.790 3.786 3.790 96,186 +0.04(+1.07%)
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.