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

Sega Sammy Hld ADR (OP: SGAMY )

3.700 +0.011 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
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%)
May 02, 2005 14.50 14.85 14.35 14.50 3,889 +0.00(+0.00%)
Apr 29, 2005 14.50 14.90 14.50 14.50 3,277 -0.20(-1.36%)
Apr 28, 2005 14.70 14.75 14.25 14.70 2,411 +0.20(+1.38%)
Apr 27, 2005 14.50 14.75 14.20 14.50 10,281 +0.00(+0.00%)
Apr 26, 2005 14.50 14.75 14.20 14.50 10,281 +0.20(+1.40%)
Apr 25, 2005 14.30 14.70 14.30 14.30 4,104 +0.00(+0.00%)
Apr 22, 2005 14.30 14.70 14.30 14.30 4,104 +0.30(+2.14%)
Apr 21, 2005 14.00 14.45 14.00 14.00 4,164 +0.00(+0.00%)
Apr 20, 2005 14.00 14.45 14.00 14.00 4,164 +0.15(+1.08%)
Apr 19, 2005 13.85 14.40 13.85 13.85 31,078 +0.00(+0.00%)
Apr 18, 2005 13.85 14.40 13.85 13.85 31,078 -0.85(-5.78%)
Apr 15, 2005 14.70 14.90 14.35 14.70 5,967 +0.00(+0.00%)
Apr 14, 2005 14.70 14.90 14.35 14.70 5,967 +0.05(+0.34%)
Apr 13, 2005 14.65 15.05 14.60 14.65 3,740 -0.60(-3.93%)
Apr 12, 2005 15.25 15.35 14.90 15.25 3,021 -0.10(-0.65%)
Apr 11, 2005 15.35 15.35 15.00 15.35 8,936 +0.25(+1.66%)
Apr 08, 2005 15.10 15.45 14.95 15.10 25,228 -0.55(-3.51%)
Apr 07, 2005 15.65 15.65 15.35 15.65 176,696 +0.30(+1.95%)
Apr 06, 2005 15.35 15.45 15.00 15.35 355,071 +0.00(+0.00%)
Apr 05, 2005 15.35 15.45 15.00 15.35 355,071 +0.00(+0.00%)
Apr 04, 2005 15.35 15.45 15.00 15.35 105,953 +0.00(+0.00%)
Apr 01, 2005 15.35 15.45 15.00 15.35 105,953 -0.05(-0.32%)
Mar 31, 2005 15.40 15.60 15.10 15.40 81,391 +0.35(+2.33%)
Mar 30, 2005 15.05 15.35 15.00 15.05 100,136 +0.00(+0.00%)
Mar 29, 2005 15.05 15.35 15.00 15.05 100,136 -0.65(-4.14%)
Mar 28, 2005 15.70 15.75 15.40 15.70 3,026 +0.40(+2.61%)
Mar 24, 2005 15.30 15.65 15.25 15.30 30,132 +0.00(+0.00%)
Mar 23, 2005 15.30 15.65 15.25 15.30 30,132 +0.00(+0.00%)
Mar 22, 2005 15.30 15.30 15.25 15.30 324 +0.00(+0.00%)
Mar 21, 2005 15.30 15.35 15.30 15.30 813 +0.30(+2.00%)
Mar 18, 2005 15.00 15.35 15.00 15.00 1,710 +0.00(+0.00%)
Mar 17, 2005 15.00 15.35 15.00 15.00 1,710 +0.10(+0.67%)
Mar 16, 2005 14.90 14.90 14.90 14.90 968 +0.70(+4.93%)
Mar 15, 2005 14.20 14.20 14.20 14.20 131 -0.60(-4.05%)
Mar 14, 2005 14.80 14.80 14.80 14.80 765 +0.00(+0.00%)
Mar 11, 2005 14.80 14.80 14.80 14.80 765 -0.20(-1.33%)
Mar 10, 2005 15.00 15.35 15.00 15.00 438 -0.40(-2.60%)
Mar 09, 2005 15.40 15.40 15.35 15.40 4,365 +0.00(+0.00%)
Mar 08, 2005 15.40 15.40 15.35 15.40 4,365 +0.35(+2.33%)
Mar 07, 2005 15.05 15.05 15.00 15.05 2,353 -0.05(-0.33%)
Mar 04, 2005 15.10 15.15 15.10 15.10 2,305 -0.20(-1.31%)
Mar 03, 2005 15.30 15.40 15.30 15.30 1,254 +0.05(+0.33%)
Mar 02, 2005 15.25 15.35 15.25 15.25 2,252 +0.00(+0.00%)
Mar 01, 2005 15.25 15.35 15.25 15.25 2,252 -0.45(-2.87%)
Feb 28, 2005 15.70 15.70 15.40 15.70 1,596 +0.60(+3.97%)
Feb 25, 2005 15.10 15.20 15.10 15.10 1,491 +0.00(+0.00%)
Feb 24, 2005 15.10 15.20 15.10 15.10 1,491 +0.00(+0.00%)
Feb 23, 2005 15.10 15.45 15.10 15.10 4,958 +0.00(+0.00%)
Feb 22, 2005 15.10 15.45 15.10 15.10 4,958 -0.25(-1.63%)
Feb 18, 2005 15.35 15.40 15.25 15.35 1,479 +0.00(+0.00%)
Feb 17, 2005 15.35 15.40 15.25 15.35 1,479 -0.55(-3.46%)
Feb 16, 2005 15.90 15.90 15.80 15.90 2,461 +0.00(+0.00%)
Feb 15, 2005 15.90 15.90 15.80 15.90 2,461 +0.70(+4.61%)
Feb 14, 2005 15.20 15.60 15.15 15.20 7,259 +0.00(+0.00%)
Feb 11, 2005 15.20 15.60 15.15 15.20 7,259 -0.10(-0.65%)
Feb 10, 2005 15.30 15.50 15.15 15.30 19,796 +0.00(+0.00%)
Feb 09, 2005 15.30 15.50 15.15 15.30 19,796 -0.45(-2.86%)
Feb 08, 2005 15.75 15.75 15.50 15.75 4,241 +0.00(+0.00%)
Feb 07, 2005 15.75 15.75 15.50 15.75 4,241 +0.25(+1.61%)
Feb 04, 2005 15.50 15.95 15.50 15.50 1,174 -0.15(-0.96%)
Feb 03, 2005 15.65 15.95 15.50 15.65 1,260 +0.00(+0.00%)
Feb 02, 2005 15.65 15.95 15.50 15.65 1,260 -0.25(-1.57%)
Feb 01, 2005 15.90 15.90 15.75 15.90 2,093 +0.50(+3.25%)
Jan 31, 2005 15.40 15.80 15.35 15.40 3,422 +0.00(+0.00%)
Jan 28, 2005 15.40 15.80 15.35 15.40 3,422 +0.10(+0.65%)
Jan 27, 2005 15.30 15.30 15.30 15.30 3,683 +0.00(+0.00%)
Jan 26, 2005 15.30 15.30 15.30 15.30 3,683 +0.05(+0.33%)
Jan 25, 2005 15.25 15.25 15.00 15.25 1,346 +0.35(+2.35%)
Jan 24, 2005 14.90 14.95 14.90 14.90 883 +0.55(+3.83%)
Jan 21, 2005 14.35 14.50 14.35 14.35 1,680 +0.00(+0.00%)
Jan 20, 2005 14.35 14.50 14.35 14.35 1,680 -0.55(-3.69%)
Jan 19, 2005 14.90 15.70 14.90 14.90 4,547 +0.00(+0.00%)
Jan 18, 2005 14.90 15.70 14.90 14.90 4,547 +0.20(+1.36%)
Jan 14, 2005 14.70 14.70 14.35 14.70 495 +0.45(+3.16%)
Jan 13, 2005 14.25 14.25 14.15 14.25 784 +0.05(+0.35%)
Jan 12, 2005 14.20 14.20 14.00 14.20 2,174 +0.00(+0.00%)
Jan 11, 2005 14.20 14.20 14.00 14.20 2,174 +0.70(+5.19%)
Jan 10, 2005 13.50 13.60 13.50 13.50 3,855 +0.00(+0.00%)
Jan 07, 2005 13.50 13.60 13.50 13.50 3,855 +0.30(+2.27%)
Jan 06, 2005 13.20 13.55 13.20 13.20 549 +0.00(+0.00%)
Jan 05, 2005 13.20 13.55 13.20 13.20 549 -0.40(-2.94%)
Jan 04, 2005 13.60 13.60 13.60 13.60 425 -0.25(-1.81%)
Jan 03, 2005 13.85 13.85 13.50 13.85 645 +0.05(+0.36%)
Dec 31, 2004 13.80 13.80 13.50 13.80 1,693 +0.60(+4.55%)
Dec 30, 2004 13.20 13.20 13.00 13.20 2,062 +0.00(+0.00%)
Dec 29, 2004 13.20 13.20 13.00 13.20 2,062 +0.05(+0.38%)
Dec 28, 2004 13.15 13.15 13.15 13.15 600 +0.15(+1.15%)
Dec 27, 2004 13.00 13.65 13.00 13.00 4,935 +0.00(+0.00%)
Dec 23, 2004 13.00 13.65 13.00 13.00 4,935 -0.10(-0.76%)
Dec 22, 2004 13.10 13.35 13.00 13.10 920 +0.00(+0.00%)
Dec 21, 2004 13.10 13.35 13.00 13.10 920 -0.05(-0.38%)
Dec 20, 2004 13.15 13.20 13.15 13.15 1,272 +0.00(+0.00%)
Dec 17, 2004 13.15 13.20 13.15 13.15 1,272 -0.65(-4.71%)
Dec 16, 2004 13.80 13.80 13.40 13.80 2,366 +0.00(+0.00%)
Dec 15, 2004 13.80 13.80 13.40 13.80 2,366 +0.90(+6.98%)
Dec 14, 2004 12.90 12.90 12.80 12.90 2,075 +0.00(+0.00%)
Dec 13, 2004 12.90 12.90 12.80 12.90 2,075 +0.19(+1.49%)
Dec 10, 2004 12.71 12.71 12.50 12.71 1,202 -0.59(-4.44%)
Dec 09, 2004 13.30 13.30 12.90 13.30 3,077 +0.00(+0.00%)
Dec 08, 2004 13.30 13.30 12.90 13.30 3,077 +0.20(+1.53%)
Dec 07, 2004 13.10 13.50 13.00 13.10 5,850 +0.00(+0.00%)
Dec 06, 2004 13.10 13.50 13.00 13.10 5,850 +0.18(+1.39%)
Dec 03, 2004 12.92 13.15 12.85 12.92 13,235 +0.00(+0.00%)
Dec 02, 2004 12.92 13.15 12.85 12.92 13,235 -0.58(-4.30%)
Dec 01, 2004 13.50 13.50 13.10 13.50 7,521 +0.00(+0.00%)
Nov 30, 2004 13.50 13.50 13.10 13.50 7,521 +0.50(+3.85%)
Nov 29, 2004 13.00 13.15 13.00 13.00 5,224 -0.75(-5.45%)
Nov 26, 2004 13.75 13.75 13.40 13.75 705 +1.05(+8.27%)
Nov 24, 2004 12.70 12.85 12.70 12.70 823 -0.10(-0.78%)
Nov 23, 2004 12.80 12.80 12.75 12.80 1,005 -0.70(-5.19%)
Nov 22, 2004 13.50 13.50 13.10 13.50 1,272 +0.30(+2.27%)
Nov 19, 2004 13.20 13.20 13.20 13.20 1,660 +0.10(+0.76%)
Nov 18, 2004 13.10 13.10 13.00 13.10 2,198 +0.00(+0.00%)
Nov 17, 2004 13.10 13.10 13.00 13.10 2,198 +0.50(+3.97%)
Nov 16, 2004 12.60 12.75 12.55 12.60 1,065 -0.20(-1.56%)
Nov 15, 2004 12.80 12.80 12.25 12.80 3,291 +0.00(+0.00%)
Nov 12, 2004 12.80 12.80 12.25 12.80 3,291 +0.64(+5.26%)
Nov 11, 2004 12.16 12.16 12.05 12.16 39,553 +0.00(+0.00%)
Nov 10, 2004 12.16 12.16 12.05 12.16 39,553 +0.26(+2.18%)
Nov 09, 2004 11.90 12.00 11.90 11.90 30,272 +0.00(+0.00%)
Nov 08, 2004 11.90 12.05 11.50 11.90 5,257 +0.20(+1.71%)
Nov 05, 2004 11.70 11.75 11.70 11.70 2,014 +0.10(+0.86%)
Nov 04, 2004 11.60 11.60 11.50 11.60 1,771 +0.05(+0.43%)
Nov 03, 2004 11.55 11.55 11.50 11.55 2,133 -0.20(-1.70%)
Nov 02, 2004 11.75 11.95 11.60 11.75 27,982 +0.00(+0.00%)
Nov 01, 2004 11.75 11.95 11.60 11.75 27,982 +0.20(+1.73%)
Oct 29, 2004 11.55 11.60 11.35 11.55 79,020 +0.00(+0.00%)
Oct 28, 2004 11.55 11.60 11.35 11.55 79,020 +0.40(+3.59%)
Oct 27, 2004 11.15 11.15 11.10 11.15 1,522 +0.00(+0.00%)
Oct 26, 2004 11.15 11.15 11.10 11.15 1,522 +0.30(+2.76%)
Oct 25, 2004 10.85 10.85 10.75 10.85 1,026 +0.00(+0.00%)
Oct 22, 2004 10.85 10.90 10.85 10.85 2,046 +0.00(+0.00%)
Oct 21, 2004 10.85 10.90 10.85 10.85 2,046 -0.15(-1.36%)
Oct 20, 2004 11.00 11.00 11.00 11.00 1,681 +0.00(+0.00%)
Oct 19, 2004 11.00 11.00 11.00 11.00 339 -0.30(-2.65%)
Oct 18, 2004 11.30 11.40 11.25 11.30 794 +0.05(+0.44%)
Oct 15, 2004 11.25 11.65 11.25 11.25 4,143 +0.00(+0.00%)
Oct 14, 2004 11.25 11.65 11.25 11.25 4,143 +0.00(+0.00%)
Oct 13, 2004 11.25 11.25 11.10 11.25 1,032 -0.65(-5.46%)
Oct 12, 2004 11.90 11.90 11.50 11.90 1,413 +0.00(+0.00%)
Oct 11, 2004 11.90 11.90 11.50 11.90 1,413 -0.10(-0.83%)
Oct 08, 2004 12.00 12.00 11.50 12.00 764 +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.