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

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2009 2.330 2.340 2.310 2.340 169,597 -0.01(-0.43%)
Apr 29, 2009 2.320 2.370 2.320 2.350 72,678 +0.01(+0.43%)
Apr 28, 2009 2.370 2.380 2.330 2.340 42,827 -0.05(-2.09%)
Apr 27, 2009 2.350 2.430 2.350 2.390 127,981 -0.04(-1.65%)
Apr 24, 2009 2.380 2.490 2.380 2.430 81,918 +0.03(+1.25%)
Apr 23, 2009 2.280 2.410 2.280 2.400 134,651 +0.14(+6.19%)
Apr 22, 2009 2.250 2.300 2.250 2.260 88,136 +0.01(+0.44%)
Apr 21, 2009 2.190 2.280 2.190 2.250 89,759 +0.01(+0.45%)
Apr 20, 2009 2.240 2.250 2.190 2.240 183,679 -0.04(-1.75%)
Apr 17, 2009 2.380 2.380 2.240 2.280 54,964 -0.02(-0.87%)
Apr 16, 2009 2.280 2.350 2.280 2.300 184,881 -0.03(-1.29%)
Apr 15, 2009 2.290 2.330 2.290 2.330 61,636 +0.03(+1.30%)
Apr 14, 2009 2.270 2.320 2.270 2.300 171,230 +0.03(+1.32%)
Apr 13, 2009 2.200 2.300 2.200 2.270 196,019 -0.07(-2.99%)
Apr 09, 2009 2.300 2.370 2.300 2.340 138,481 +0.00(+0.00%)
Apr 08, 2009 2.180 2.370 2.180 2.340 123,689 +0.08(+3.54%)
Apr 07, 2009 2.160 2.260 2.160 2.260 189,272 +0.08(+3.67%)
Apr 06, 2009 2.150 2.230 2.120 2.180 176,526 -0.13(-5.63%)
Apr 03, 2009 2.210 2.330 2.210 2.310 130,259 -0.04(-1.70%)
Apr 02, 2009 2.270 2.410 2.270 2.350 68,308 +0.06(+2.62%)
Apr 01, 2009 2.150 2.330 2.150 2.290 236,225 +0.06(+2.69%)
Mar 31, 2009 2.170 2.300 2.160 2.230 267,698 +0.01(+0.45%)
Mar 30, 2009 2.250 2.290 2.190 2.220 155,362 -0.18(-7.50%)
Mar 26, 2009 2.330 2.458 2.310 2.400 140,036 -0.05(-2.04%)
Mar 25, 2009 2.400 2.530 2.350 2.450 635,720 +0.00(+0.00%)
Mar 24, 2009 2.340 2.500 2.340 2.450 292,262 +0.00(+0.00%)
Mar 23, 2009 2.360 2.540 2.360 2.450 90,078 +0.15(+6.52%)
Mar 20, 2009 2.350 2.430 2.300 2.300 109,268 -0.13(-5.35%)
Mar 19, 2009 2.360 2.460 2.350 2.430 139,140 +0.03(+1.25%)
Mar 18, 2009 2.240 2.550 2.240 2.400 307,765 +0.03(+1.27%)
Mar 17, 2009 2.260 2.410 2.260 2.370 138,666 +0.05(+2.16%)
Mar 16, 2009 2.260 2.360 2.260 2.320 160,415 +0.04(+1.75%)
Mar 13, 2009 2.210 2.290 2.190 2.280 235,812 +0.02(+0.88%)
Mar 12, 2009 2.190 2.290 2.190 2.260 141,745 +0.03(+1.35%)
Mar 11, 2009 2.220 2.270 2.210 2.230 236,564 +0.00(+0.00%)
Mar 10, 2009 2.100 2.250 2.100 2.230 310,949 +0.09(+4.21%)
Mar 09, 2009 2.100 2.200 2.100 2.140 194,780 +0.07(+3.38%)
Mar 06, 2009 2.090 2.150 2.030 2.070 322,668 -0.06(-2.82%)
Mar 05, 2009 2.210 2.220 2.130 2.130 215,101 -0.10(-4.48%)
Mar 04, 2009 2.150 2.280 2.150 2.230 351,474 +0.10(+4.69%)
Mar 02, 2009 2.180 2.280 2.100 2.130 559,571 +0.07(+3.40%)
Feb 27, 2009 2.060 2.140 2.060 2.060 162,576 -0.15(-6.79%)
Feb 26, 2009 2.250 2.310 2.190 2.210 180,067 -0.10(-4.33%)
Feb 25, 2009 2.330 2.360 2.280 2.310 200,263 -0.09(-3.75%)
Feb 24, 2009 2.400 2.430 2.340 2.400 345,568 -0.03(-1.23%)
Feb 23, 2009 2.510 2.530 2.430 2.430 185,791 -0.06(-2.41%)
Feb 20, 2009 2.450 2.520 2.450 2.490 258,402 +0.01(+0.40%)
Feb 19, 2009 2.550 2.580 2.480 2.480 416,716 -0.08(-3.13%)
Feb 18, 2009 2.590 2.620 2.520 2.560 214,307 +0.03(+1.19%)
Feb 17, 2009 2.500 2.560 2.500 2.530 120,117 -0.07(-2.69%)
Feb 13, 2009 2.630 2.680 2.580 2.600 121,951 -0.19(-6.81%)
Feb 12, 2009 2.710 2.810 2.710 2.790 103,625 -0.21(-7.00%)
Feb 11, 2009 2.960 3.120 2.960 3.000 104,355 +0.06(+2.04%)
Feb 10, 2009 3.000 3.100 2.900 2.940 86,358 -0.04(-1.34%)
Feb 09, 2009 2.850 3.080 2.850 2.980 180,734 +0.09(+3.11%)
Feb 06, 2009 2.850 3.000 2.850 2.890 77,324 -0.15(-4.93%)
Feb 05, 2009 3.000 3.200 2.960 3.040 93,362 -0.10(-3.18%)
Feb 04, 2009 3.100 3.210 3.010 3.140 313,796 -0.02(-0.63%)
Feb 03, 2009 3.050 3.200 3.050 3.160 355,808 +0.16(+5.33%)
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.