Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.30	14.75	14.25	14.30	10,425	+0.60(+4.38%)
May 27, 2005	13.70	14.05	13.60	13.70	9,264	+0.11(+0.81%)
May 26, 2005	13.59	13.95	13.50	13.59	27,520	+0.00(+0.00%)
May 25, 2005	13.59	13.95	13.50	13.59	27,520	+0.34(+2.57%)
May 24, 2005	13.25	13.25	13.25	13.25	0	-0.25(-1.85%)
May 23, 2005	13.50	14.05	13.50	13.50	2,502	-0.25(-1.82%)
May 20, 2005	13.75	14.25	13.75	13.75	4,477	+0.00(+0.00%)
May 19, 2005	13.75	14.25	13.75	13.75	4,477	+0.40(+3.00%)
May 17, 2005	13.35	13.75	13.20	13.35	4,322	-0.45(-3.26%)
May 16, 2005	13.80	14.50	13.80	13.80	2,390	-0.40(-2.82%)
May 13, 2005	14.20	14.80	14.20	14.20	5,885	+0.00(+0.00%)
May 12, 2005	14.20	14.80	14.20	14.20	5,885	-0.10(-0.70%)
May 11, 2005	14.30	14.75	14.25	14.30	2,944	-0.70(-4.67%)
May 10, 2005	15.00	15.00	14.70	15.00	2,594	+0.55(+3.81%)
May 09, 2005	14.45	14.75	14.35	14.45	3,664	-0.05(-0.34%)
May 06, 2005	14.50	15.00	14.50	14.50	6,330	+0.00(+0.00%)
May 05, 2005	14.50	15.00	14.50	14.50	6,330	+0.00(+0.00%)
May 04, 2005	14.50	14.85	14.35	14.50	2,101	+0.00(+0.00%)
May 03, 2005	14.50	14.85	14.35	14.50	3,889	+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.