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, 2022 4.600 4.600 4.584 4.600 2,589 -0.08(-1.60%)
May 27, 2022 4.675 4.675 4.675 4.675 245 +0.10(+2.12%)
May 26, 2022 4.578 4.578 4.578 4.578 442 -0.05(-1.12%)
May 20, 2022 4.630 56 +0.04(+0.98%)
May 19, 2022 4.585 4.585 4.585 4.585 356 +0.14(+3.27%)
May 18, 2022 4.440 4.440 4.440 4.440 320 -0.12(-2.63%)
May 17, 2022 4.600 4.600 4.500 4.560 3,367 +0.07(+1.49%)
May 16, 2022 4.500 4.550 4.493 4.493 800 +0.07(+1.65%)
May 13, 2022 4.400 4.420 4.260 4.420 5,414 +0.17(+4.00%)
May 12, 2022 4.250 4.250 4.200 4.250 26,618 +0.04(+0.85%)
May 11, 2022 4.214 4.214 4.214 4.214 1,111 +0.05(+1.30%)
May 10, 2022 4.130 4.160 4.130 4.160 835 -0.17(-3.93%)
May 09, 2022 4.330 4.330 4.330 4.330 828 -0.10(-2.26%)
May 06, 2022 4.340 4.430 4.340 4.430 846 +0.01(+0.23%)
May 05, 2022 4.410 4.420 4.410 4.420 473 -0.17(-3.70%)
May 04, 2022 4.600 4.600 4.590 4.590 789 +0.09(+2.00%)
May 03, 2022 4.500 4.500 4.500 4.500 947 -0.02(-0.44%)
May 02, 2022 4.500 4.590 4.391 4.520 2,035 +0.02(+0.44%)
Apr 29, 2022 4.500 4.500 4.500 4.500 411 +0.01(+0.22%)
Apr 28, 2022 4.402 4.490 4.402 4.490 1,002 +0.14(+3.22%)
Apr 27, 2022 4.350 4.350 4.350 4.350 2,537 -0.03(-0.68%)
Apr 26, 2022 4.380 4.380 4.380 4.380 337 +0.13(+3.06%)
Apr 25, 2022 4.250 4.250 4.250 4.250 5,105 +0.03(+0.71%)
Apr 21, 2022 4.220 16 -0.13(-2.99%)
Apr 20, 2022 4.550 4.550 4.350 4.350 733 -0.03(-0.68%)
Apr 18, 2022 4.380 57 -0.10(-2.23%)
Apr 14, 2022 4.485 4.485 4.450 4.480 2,260 -0.02(-0.44%)
Apr 13, 2022 4.400 4.540 4.400 4.500 637 -0.07(-1.53%)
Apr 12, 2022 4.620 4.620 4.530 4.570 3,440 +0.22(+5.06%)
Apr 08, 2022 4.350 70 -0.07(-1.58%)
Apr 07, 2022 4.420 4.420 4.420 4.420 251 +0.00(+0.11%)
Apr 05, 2022 4.415 5 +0.00(+0.11%)
Apr 04, 2022 4.410 4.410 4.410 4.410 410 +0.00(+0.00%)
Apr 01, 2022 4.435 4.438 4.410 4.410 1,882 +0.12(+2.80%)
Mar 31, 2022 4.250 4.290 4.250 4.290 471 -0.12(-2.72%)
Mar 30, 2022 4.410 4.410 4.362 4.410 622 -0.03(-0.68%)
Mar 29, 2022 4.440 4.440 4.440 4.440 867 +0.01(+0.23%)
Mar 28, 2022 4.500 4.500 4.410 4.430 848 -0.08(-1.77%)
Mar 25, 2022 4.520 4.520 4.510 4.510 252 -0.04(-0.88%)
Mar 24, 2022 4.550 4.550 4.550 4.550 894 +0.03(+0.66%)
Mar 23, 2022 4.580 4.580 4.520 4.520 684 +0.14(+3.20%)
Mar 22, 2022 4.380 4.380 4.380 4.380 269 -0.05(-1.13%)
Mar 21, 2022 4.430 4.430 4.430 4.430 3,025 -0.15(-3.23%)
Mar 17, 2022 4.578 6 -0.00(-0.04%)
Mar 16, 2022 4.580 4.580 4.580 4.580 293 +0.11(+2.46%)
Mar 15, 2022 4.470 4.470 4.470 4.470 745 +0.20(+4.68%)
Mar 09, 2022 4.270 31 +0.17(+4.10%)
Mar 08, 2022 4.102 4.102 4.102 4.102 791 -0.05(-1.28%)
Mar 07, 2022 4.160 4.200 4.155 4.155 1,273 -0.17(-3.82%)
Mar 03, 2022 4.320 27 -0.09(-2.04%)
Mar 02, 2022 4.500 4.537 4.410 4.410 1,136 -0.12(-2.65%)
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.