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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
May 31, 2019 2.940 2.940 2.910 2.910 900 +0.03(+1.04%)
May 30, 2019 2.888 2.888 2.880 2.880 737 -0.03(-1.03%)
May 29, 2019 3.000 3.020 2.910 2.910 4,236 -0.11(-3.63%)
May 28, 2019 3.060 3.100 3.000 3.019 5,977 -0.04(-1.32%)
May 24, 2019 3.040 3.130 3.040 3.060 1,900 +0.01(+0.33%)
May 23, 2019 3.090 3.090 3.040 3.050 4,795 -0.04(-1.29%)
May 22, 2019 3.150 3.210 3.090 3.090 5,750 -0.08(-2.52%)
May 21, 2019 3.180 3.180 3.170 3.170 1,455 +0.02(+0.63%)
May 20, 2019 3.225 3.225 3.150 3.150 3,535 +0.03(+0.95%)
May 17, 2019 3.200 3.200 3.120 3.120 1,200 -0.02(-0.62%)
May 16, 2019 3.140 3.140 3.140 3.140 359 +0.08(+2.61%)
May 15, 2019 3.060 3.060 3.060 3.060 1,026 -0.05(-1.61%)
May 14, 2019 3.050 3.160 3.050 3.110 3,331 +0.07(+2.30%)
May 13, 2019 3.105 3.131 3.040 3.040 2,215 +0.00(+0.00%)
May 10, 2019 3.055 3.055 3.040 3.040 800 -0.04(-1.30%)
May 09, 2019 3.060 3.130 3.060 3.080 2,260 -0.11(-3.45%)
May 08, 2019 3.120 3.190 3.120 3.190 4,153 +0.15(+4.76%)
May 07, 2019 3.060 3.084 3.000 3.045 12,109 -0.06(-2.09%)
May 06, 2019 3.110 3.120 3.050 3.110 3,576 -0.00(-0.14%)
May 03, 2019 3.140 3.140 3.090 3.115 2,400 +0.03(+1.04%)
May 02, 2019 3.150 3.150 3.083 3.083 1,850 -0.03(-0.88%)
May 01, 2019 3.125 3.170 3.110 3.110 1,701 -0.06(-1.89%)
Apr 30, 2019 3.170 3.170 3.170 3.170 226 +0.06(+1.93%)
Apr 29, 2019 3.086 3.125 3.060 3.110 2,289 -0.11(-3.42%)
Apr 26, 2019 3.135 3.220 3.067 3.220 2,400 +0.16(+5.23%)
Apr 25, 2019 3.046 3.060 3.046 3.060 600 +0.05(+1.66%)
Apr 24, 2019 3.020 3.020 3.000 3.010 2,035 -0.03(-0.82%)
Apr 23, 2019 3.026 3.035 3.026 3.035 216 -0.01(-0.49%)
Apr 22, 2019 3.020 3.050 2.990 3.050 3,371 +0.05(+1.67%)
Apr 18, 2019 2.950 3.000 2.950 3.000 66,400 -0.03(-0.99%)
Apr 17, 2019 3.070 3.070 3.030 3.030 2,373 +0.03(+1.00%)
Apr 16, 2019 3.015 3.070 3.000 3.000 3,407 +0.03(+1.10%)
Apr 15, 2019 3.080 3.080 2.967 2.967 4,591 +0.06(+1.98%)
Apr 12, 2019 2.942 3.040 2.910 2.910 2,400 -0.02(-0.77%)
Apr 11, 2019 2.910 2.933 2.910 2.933 1,539 +0.03(+1.12%)
Apr 10, 2019 2.940 2.940 2.890 2.900 727 -0.06(-2.03%)
Apr 09, 2019 2.920 2.960 2.910 2.960 9,090 +0.04(+1.37%)
Apr 08, 2019 2.940 2.945 2.920 2.920 13,903 +0.03(+1.04%)
Apr 05, 2019 2.890 2.890 2.890 2.890 1,600 -0.03(-1.20%)
Apr 04, 2019 2.925 2.925 2.925 2.925 294 +0.03(+1.00%)
Apr 03, 2019 2.950 2.950 2.896 2.896 1,855 -0.02(-0.69%)
Apr 02, 2019 2.950 2.950 2.910 2.916 12,519 -0.02(-0.82%)
Apr 01, 2019 2.974 3.000 2.940 2.940 13,251 +0.04(+1.20%)
Mar 29, 2019 2.900 2.910 2.900 2.905 160,900 +0.02(+0.87%)
Mar 28, 2019 2.900 2.900 2.880 2.880 17,448 -0.07(-2.37%)
Mar 27, 2019 2.973 2.980 2.950 2.950 15,826 +0.00(+0.00%)
Mar 26, 2019 3.020 3.020 2.932 2.950 118,491 -0.08(-2.64%)
Mar 25, 2019 2.980 3.050 2.920 3.030 183,848 +0.05(+1.68%)
Mar 22, 2019 2.974 2.980 2.930 2.980 2,800 +0.01(+0.34%)
Mar 21, 2019 2.940 2.970 2.934 2.970 8,443 +0.02(+0.68%)
Mar 20, 2019 2.920 2.980 2.920 2.950 3,325 +0.01(+0.34%)
Mar 19, 2019 3.000 3.000 2.936 2.940 2,195 -0.01(-0.47%)
Mar 18, 2019 2.884 2.954 2.884 2.954 709 +0.07(+2.57%)
Mar 15, 2019 2.880 2.940 2.800 2.880 7,000 +0.07(+2.49%)
Mar 14, 2019 2.870 2.930 2.810 2.810 3,231 -0.06(-2.26%)
Mar 13, 2019 2.875 2.875 2.875 2.875 244 +0.04(+1.41%)
Mar 12, 2019 2.840 2.840 2.835 2.835 1,752 -0.00(-0.18%)
Mar 11, 2019 2.860 2.860 2.840 2.840 2,641 -0.04(-1.39%)
Mar 08, 2019 2.890 2.900 2.880 2.880 5,800 +0.00(+0.00%)
Mar 07, 2019 2.930 2.930 2.880 2.880 1,374 -0.05(-1.71%)
Mar 06, 2019 3.000 3.000 2.900 2.930 3,549 +0.02(+0.69%)
Mar 05, 2019 2.930 2.930 2.870 2.910 3,662 +0.01(+0.34%)
Mar 04, 2019 2.900 2.970 2.900 2.900 19,637 +0.00(+0.00%)
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.