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

Sega Sammy Hld ADR (OP: SGAMY )

3.660 -0.002 (-0.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 3.925 53 -0.19(-4.57%)
Jun 28, 2022 4.113 26 +0.31(+8.15%)
Jun 27, 2022 3.803 3.803 3.803 3.803 110 -0.21(-5.16%)
Jun 24, 2022 3.970 4.010 3.970 4.010 1,436 +0.17(+4.51%)
Jun 23, 2022 3.780 3.837 3.780 3.837 1,646 +0.10(+2.59%)
Jun 21, 2022 3.740 3 -0.14(-3.71%)
Jun 17, 2022 3.950 3.970 3.884 3.884 935 -0.06(-1.42%)
Jun 16, 2022 3.830 4.050 3.830 3.940 3,749 -0.11(-2.72%)
Jun 15, 2022 3.970 4.050 3.970 4.050 4,056 -0.01(-0.25%)
Jun 14, 2022 4.050 4.100 4.010 4.060 3,253 -0.12(-2.87%)
Jun 13, 2022 4.190 4.400 4.180 4.180 728 -0.16(-3.69%)
Jun 10, 2022 4.340 4.340 4.340 4.340 324 -0.05(-1.14%)
Jun 09, 2022 4.400 4.400 4.390 4.390 5,215 +0.01(+0.14%)
Jun 06, 2022 4.384 44 +0.09(+2.13%)
Jun 03, 2022 4.365 4.390 4.293 4.293 992 -0.15(-3.32%)
Jun 01, 2022 4.440 6 -0.16(-3.48%)
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%)
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.