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 (%)
Mar 28, 2024 3.140 3.140 3.110 3.140 4,135 +0.00(+0.00%)
Mar 27, 2024 3.170 3.170 3.110 3.140 1,546 -0.04(-1.26%)
Mar 26, 2024 3.250 3.250 3.110 3.180 3,780 +0.07(+2.25%)
Mar 25, 2024 3.210 3.210 3.110 3.110 10,850 +0.00(+0.00%)
Mar 22, 2024 3.270 3.270 3.110 3.110 1,978 -0.12(-3.83%)
Mar 21, 2024 3.190 3.250 3.190 3.234 18,225 +0.09(+2.99%)
Mar 20, 2024 3.240 3.250 3.140 3.140 6,004 -0.02(-0.63%)
Mar 19, 2024 3.205 3.205 3.160 3.160 1,371 -0.09(-2.74%)
Mar 18, 2024 3.200 3.260 3.161 3.249 30,217 +0.14(+4.47%)
Mar 15, 2024 3.145 3.152 3.010 3.110 9,600 +0.02(+0.65%)
Mar 14, 2024 3.180 3.180 3.090 3.090 7,975 +0.04(+1.31%)
Mar 13, 2024 3.070 3.180 3.030 3.050 9,620 -0.04(-1.29%)
Mar 12, 2024 2.990 3.149 2.990 3.090 22,884 +0.02(+0.65%)
Mar 11, 2024 3.065 3.110 3.065 3.070 4,824 +0.03(+1.15%)
Mar 08, 2024 3.119 3.120 3.022 3.035 6,169 -0.01(-0.49%)
Mar 07, 2024 3.030 3.070 3.000 3.050 8,234 -0.00(-0.05%)
Mar 06, 2024 3.000 3.060 3.000 3.051 4,242 -0.01(-0.28%)
Mar 05, 2024 3.060 3.090 3.000 3.060 11,527 -0.11(-3.47%)
Mar 04, 2024 3.070 3.260 3.070 3.170 10,046 -0.05(-1.49%)
Mar 01, 2024 3.290 3.290 3.218 3.218 4,754 +0.03(+0.88%)
Feb 29, 2024 2.995 3.190 2.990 3.190 10,013 +0.04(+1.43%)
Feb 28, 2024 3.210 3.210 3.140 3.145 8,281 -0.06(-1.93%)
Feb 27, 2024 3.250 3.300 3.180 3.207 19,838 +0.06(+1.81%)
Feb 26, 2024 3.250 3.269 3.150 3.150 24,124 -0.05(-1.56%)
Feb 23, 2024 3.040 3.260 3.040 3.200 7,315 +0.06(+1.91%)
Feb 22, 2024 3.280 3.280 3.140 3.140 61,205 +0.08(+2.61%)
Feb 21, 2024 3.150 3.170 3.050 3.060 21,180 +0.02(+0.66%)
Feb 20, 2024 3.110 3.110 3.030 3.040 18,501 +0.08(+2.70%)
Feb 16, 2024 2.890 3.060 2.890 2.960 35,973 +0.04(+1.37%)
Feb 15, 2024 3.020 3.020 2.900 2.920 101,292 -0.13(-4.26%)
Feb 14, 2024 3.170 3.170 3.050 3.050 106,497 -0.05(-1.61%)
Feb 13, 2024 3.130 3.130 3.061 3.100 80,620 -0.21(-6.34%)
Feb 12, 2024 3.180 3.410 3.180 3.310 49,170 +0.04(+1.22%)
Feb 09, 2024 3.220 3.300 3.190 3.270 103,503 -0.37(-10.26%)
Feb 08, 2024 3.740 3.740 3.640 3.644 35,329 -0.10(-2.57%)
Feb 07, 2024 3.746 3.750 3.740 3.740 4,645 +0.04(+1.08%)
Feb 06, 2024 3.700 3.870 3.700 3.700 7,352 -0.02(-0.54%)
Feb 05, 2024 3.795 3.930 3.720 3.720 10,031 -0.07(-1.85%)
Feb 02, 2024 3.800 3.800 3.779 3.790 55,423 +0.08(+2.29%)
Feb 01, 2024 3.630 3.720 3.630 3.705 3,150 -0.01(-0.27%)
Jan 31, 2024 3.830 3.850 3.710 3.715 43,834 -0.01(-0.13%)
Jan 30, 2024 3.710 3.720 3.670 3.720 3,280 +0.01(+0.27%)
Jan 29, 2024 3.730 3.730 3.710 3.710 4,651 +0.05(+1.37%)
Jan 26, 2024 3.670 3.670 3.640 3.660 7,870 -0.05(-1.35%)
Jan 25, 2024 3.700 3.710 3.680 3.710 1,578 +0.00(+0.00%)
Jan 24, 2024 3.650 3.720 3.650 3.710 7,768 +0.03(+0.82%)
Jan 23, 2024 3.680 3.700 3.650 3.680 37,131 -0.01(-0.27%)
Jan 22, 2024 3.670 3.690 3.660 3.690 4,715 +0.07(+1.93%)
Jan 19, 2024 3.620 3.630 3.585 3.620 17,360 -0.04(-1.09%)
Jan 18, 2024 3.660 3.660 3.630 3.660 6,887 +0.10(+2.81%)
Jan 17, 2024 3.580 3.580 3.540 3.560 4,467 -0.07(-1.93%)
Jan 16, 2024 3.690 3.690 3.618 3.630 8,394 -0.10(-2.68%)
Jan 12, 2024 3.760 3.760 3.730 3.730 2,345 +0.02(+0.54%)
Jan 11, 2024 3.910 3.910 3.710 3.710 6,947 -0.05(-1.33%)
Jan 10, 2024 3.790 3.790 3.740 3.760 15,769 +0.20(+5.62%)
Jan 09, 2024 3.740 3.740 3.560 3.560 9,608 -0.04(-1.11%)
Jan 08, 2024 3.730 3.730 3.550 3.600 8,794 +0.04(+1.06%)
Jan 05, 2024 3.680 3.680 3.550 3.562 5,204 -0.05(-1.32%)
Jan 04, 2024 3.490 3.610 3.490 3.610 2,324 +0.14(+4.03%)
Jan 03, 2024 3.500 3.510 3.445 3.470 33,579 -0.03(-0.86%)
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.