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

Sega Sammy Hld ADR (OP: SGAMY )

3.591 +0.041 (+1.15%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 3.950 3.950 3.900 3.910 1,058 -0.06(-1.51%)
Dec 30, 2021 3.990 4.030 3.918 3.970 884 +0.01(+0.25%)
Dec 29, 2021 3.967 3.987 3.960 3.960 3,943 -0.10(-2.46%)
Dec 28, 2021 4.060 4.060 4.060 4.060 179 -0.04(-0.98%)
Dec 27, 2021 4.000 4.100 3.970 4.100 1,383 -0.04(-0.97%)
Dec 23, 2021 3.970 4.140 3.970 4.140 1,228 +0.14(+3.55%)
Dec 22, 2021 4.050 4.050 3.998 3.998 1,108 -0.05(-1.28%)
Dec 21, 2021 4.000 4.050 4.000 4.050 781 +0.09(+2.27%)
Dec 20, 2021 4.010 4.150 3.860 3.960 790 -0.04(-1.00%)
Dec 17, 2021 4.000 4.140 4.000 4.000 985 -0.24(-5.66%)
Dec 16, 2021 4.240 4.240 4.200 4.240 2,874 +0.10(+2.42%)
Dec 15, 2021 4.200 4.200 4.140 4.140 4,890 +0.05(+1.22%)
Dec 14, 2021 4.090 4.090 4.090 4.090 193 -0.05(-1.21%)
Dec 13, 2021 4.230 4.230 4.100 4.140 8,763 -0.01(-0.24%)
Dec 08, 2021 4.150 4.150 4.150 61 +0.13(+3.23%)
Dec 07, 2021 4.125 4.125 4.020 4.020 1,131 +0.01(+0.25%)
Dec 06, 2021 4.010 4.010 4.010 4.010 636 +0.01(+0.25%)
Dec 03, 2021 4.000 4.005 4.000 4.000 1,310 -0.02(-0.50%)
Dec 02, 2021 4.010 4.040 4.000 4.020 938 -0.08(-1.95%)
Dec 01, 2021 4.050 4.100 4.020 4.100 1,423 +0.09(+2.24%)
Nov 30, 2021 3.970 4.016 4.080 4.010 6,229 -0.07(-1.72%)
Nov 29, 2021 4.055 4.080 4.050 4.080 5,904 -0.01(-0.24%)
Nov 26, 2021 4.090 4.240 4.090 4.090 1,223 -0.08(-2.01%)
Nov 24, 2021 4.150 4.174 4.080 4.174 1,012 -0.06(-1.32%)
Nov 22, 2021 4.230 4.230 4.230 106 +0.01(+0.24%)
Nov 19, 2021 4.210 4.220 4.090 4.220 2,709 -0.04(-0.94%)
Nov 18, 2021 4.200 4.260 4.260 4.260 3,344 +0.07(+1.67%)
Nov 17, 2021 4.140 4.200 4.140 4.190 3,880 +0.04(+0.96%)
Nov 16, 2021 4.150 4.150 4.150 4.150 336 -0.03(-0.72%)
Nov 15, 2021 4.188 4.200 4.135 4.180 11,803 +0.12(+2.96%)
Nov 12, 2021 3.980 4.060 3.980 4.060 1,166 -0.07(-1.69%)
Nov 11, 2021 4.130 4.130 4.130 4.130 175 -0.03(-0.72%)
Nov 09, 2021 3.970 4.160 3.970 4.160 1,820 +0.13(+3.23%)
Nov 08, 2021 4.000 4.060 4.000 4.030 135,900 +0.29(+7.75%)
Nov 05, 2021 3.790 3.810 3.730 3.740 3,009 +0.04(+1.08%)
Nov 04, 2021 3.600 3.720 3.600 3.700 2,606 +0.00(+0.00%)
Nov 03, 2021 3.700 3.700 3.610 3.700 3,627 +0.01(+0.27%)
Nov 02, 2021 3.790 3.790 3.634 3.690 4,589 +0.00(+0.00%)
Nov 01, 2021 3.700 3.750 3.690 3.690 8,762 +0.17(+4.83%)
Oct 29, 2021 3.520 3.520 3.520 3.520 1,706 -0.01(-0.28%)
Oct 28, 2021 3.440 3.530 3.440 3.530 1,874 +0.13(+3.82%)
Oct 27, 2021 3.513 3.513 3.400 3.400 498 -0.09(-2.58%)
Oct 26, 2021 3.650 3.650 3.490 3.490 305 -0.16(-4.51%)
Oct 25, 2021 3.655 3.655 3.655 3.655 395 +0.07(+2.09%)
Oct 22, 2021 3.580 3.580 3.580 3.580 1,128 +0.16(+4.68%)
Oct 21, 2021 3.420 3.420 3.420 3.420 500 -0.06(-1.72%)
Oct 20, 2021 3.515 3.578 3.400 3.480 6,049 -0.02(-0.57%)
Oct 19, 2021 3.535 3.535 3.500 3.500 1,748 +0.00(+0.00%)
Oct 15, 2021 3.500 3.500 3.500 131 -0.01(-0.37%)
Oct 14, 2021 3.513 3.513 3.513 3.513 185 -0.01(-0.34%)
Oct 13, 2021 3.540 3.540 3.525 3.525 1,610 +0.06(+1.73%)
Oct 12, 2021 3.460 3.480 3.444 3.465 5,769 +0.03(+1.02%)
Oct 11, 2021 3.450 3.485 3.430 3.430 899 -0.02(-0.64%)
Oct 08, 2021 3.440 3.460 3.440 3.452 1,805 +0.02(+0.64%)
Oct 07, 2021 3.430 3.430 3.430 3.430 564 +0.08(+2.39%)
Oct 06, 2021 3.360 3.360 3.350 3.350 2,595 -0.04(-1.18%)
Oct 05, 2021 3.390 3.390 3.390 3.390 1,084 -0.01(-0.24%)
Oct 04, 2021 3.398 3.398 3.398 3.398 155 -0.05(-1.51%)
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.