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 (%)
May 31, 2023 4.820 4.820 4.820 4.820 588 +0.06(+1.26%)
May 30, 2023 4.890 4.890 4.760 4.760 1,336 -0.17(-3.37%)
May 26, 2023 4.926 4.926 4.926 4.926 459 -0.00(-0.08%)
May 25, 2023 4.930 4.930 4.930 4.930 697 +0.03(+0.61%)
May 24, 2023 4.870 4.950 4.870 4.900 2,691 +0.03(+0.62%)
May 23, 2023 4.860 4.985 4.860 4.870 1,363 -0.06(-1.30%)
May 22, 2023 5.130 5.130 4.934 4.934 4,857 -0.25(-4.84%)
May 17, 2023 5.185 155 -0.03(-0.58%)
May 16, 2023 5.215 5.215 5.215 5.215 1,699 +0.00(+0.10%)
May 15, 2023 5.210 5.210 5.210 5.210 337 +0.20(+3.99%)
May 11, 2023 5.010 103 -0.01(-0.16%)
May 10, 2023 5.020 5.020 4.970 5.018 1,381 +0.00(+0.06%)
May 09, 2023 5.170 5.170 5.015 5.015 5,716 +0.02(+0.50%)
May 08, 2023 5.080 5.080 4.990 4.990 1,101 +0.22(+4.61%)
May 05, 2023 4.770 4.770 4.770 4.770 231 -0.14(-2.85%)
May 04, 2023 4.910 4.910 4.860 4.910 552 -0.01(-0.20%)
May 02, 2023 4.920 108 +0.04(+0.83%)
May 01, 2023 4.720 4.880 4.720 4.880 3,331 +0.22(+4.71%)
Apr 28, 2023 4.720 4.720 4.660 4.660 994 -0.06(-1.27%)
Apr 27, 2023 4.900 4.900 4.720 4.720 322 +0.06(+1.29%)
Apr 24, 2023 4.660 33 -0.08(-1.69%)
Apr 21, 2023 4.850 4.850 4.740 4.740 1,293 +0.00(+0.00%)
Apr 20, 2023 4.740 4.740 4.740 4.740 354 +0.10(+2.16%)
Apr 19, 2023 4.770 4.810 4.640 4.640 946 +0.09(+1.98%)
Apr 18, 2023 4.680 4.680 4.550 4.550 2,084 -0.33(-6.76%)
Apr 17, 2023 4.900 4.900 4.835 4.880 3,917 -0.06(-1.21%)
Apr 14, 2023 5.000 5.000 4.940 4.940 508 +0.00(+0.00%)
Apr 13, 2023 4.940 4.940 4.940 4.940 797 +0.11(+2.28%)
Apr 12, 2023 4.830 4.830 4.830 4.830 2,233 +0.03(+0.63%)
Apr 11, 2023 4.800 4.800 4.800 4.800 248 +0.00(+0.00%)
Apr 10, 2023 4.700 4.940 4.700 4.800 772 +0.16(+3.43%)
Apr 06, 2023 4.641 4.641 4.641 4.641 274 +0.01(+0.31%)
Apr 05, 2023 4.660 4.660 4.627 4.627 1,511 -0.05(-1.14%)
Apr 04, 2023 4.800 4.800 4.572 4.680 552 -0.03(-0.64%)
Mar 31, 2023 4.710 49 +0.02(+0.43%)
Mar 30, 2023 4.590 4.690 4.590 4.690 639 +0.11(+2.40%)
Mar 28, 2023 4.580 142 -0.02(-0.43%)
Mar 27, 2023 4.590 4.600 4.560 4.600 1,366 +0.07(+1.49%)
Mar 24, 2023 4.570 4.570 4.532 4.532 800 +0.01(+0.28%)
Mar 23, 2023 4.520 4.520 4.520 4.520 965 +0.08(+1.80%)
Mar 22, 2023 4.440 4.440 4.440 4.440 421 -0.12(-2.63%)
Mar 21, 2023 4.537 4.590 4.537 4.560 602 +0.06(+1.33%)
Mar 20, 2023 4.500 4.500 4.500 4.500 624 +0.06(+1.33%)
Mar 17, 2023 4.441 4.441 4.441 4.441 2,026 -0.08(-1.86%)
Mar 16, 2023 4.500 4.525 4.490 4.525 800 +0.06(+1.32%)
Mar 15, 2023 4.466 4.466 4.466 4.466 177 -0.05(-1.19%)
Mar 14, 2023 4.500 4.520 4.500 4.520 609 +0.03(+0.67%)
Mar 13, 2023 4.540 4.540 4.490 4.490 1,633 -0.04(-0.80%)
Mar 10, 2023 4.560 4.560 4.510 4.526 13,472 +0.03(+0.58%)
Mar 09, 2023 4.500 4.500 4.500 4.500 4,962 -0.00(-0.09%)
Mar 08, 2023 4.500 4.504 4.480 4.504 10,930 +0.08(+1.90%)
Mar 07, 2023 4.445 4.445 4.390 4.420 1,822 -0.15(-3.28%)
Mar 06, 2023 4.570 4.570 4.570 4.570 462 +0.10(+2.24%)
Mar 03, 2023 4.445 4.470 4.445 4.470 2,460 +0.09(+2.17%)
Mar 02, 2023 4.375 4.375 4.375 4.375 242 +0.03(+0.58%)
Mar 01, 2023 4.350 4.350 4.350 4.350 3,860 +0.07(+1.64%)
Feb 28, 2023 4.280 4.280 4.260 4.280 1,150 -0.00(-0.05%)
Feb 27, 2023 4.270 4.282 4.250 4.282 12,526 +0.05(+1.23%)
Feb 24, 2023 4.290 4.290 4.230 4.230 61,973 -0.04(-0.94%)
Feb 23, 2023 4.230 4.270 4.230 4.270 1,047 +0.03(+0.71%)
Feb 22, 2023 4.240 4.240 4.240 4.240 629 -0.08(-1.85%)
Feb 21, 2023 4.310 4.320 4.300 4.320 2,227 -0.11(-2.59%)
Feb 17, 2023 4.430 4.435 4.430 4.435 1,377 +0.09(+2.19%)
Feb 15, 2023 4.340 113 +0.02(+0.46%)
Feb 14, 2023 4.370 4.380 4.320 4.320 4,881 +0.07(+1.65%)
Feb 13, 2023 4.250 4.260 4.240 4.250 1,319 -0.05(-1.16%)
Feb 10, 2023 4.260 4.380 4.260 4.300 16,628 +0.15(+3.61%)
Feb 09, 2023 4.140 4.190 4.140 4.150 14,512 +0.37(+9.64%)
Feb 08, 2023 3.785 3.785 3.785 3.785 258 -0.01(-0.39%)
Feb 07, 2023 3.800 3.800 3.790 3.800 1,814 -0.01(-0.26%)
Feb 06, 2023 3.830 3.830 3.770 3.810 3,519 -0.15(-3.67%)
Feb 02, 2023 3.955 129 +0.01(+0.25%)
Jan 31, 2023 3.945 204 +0.00(+0.00%)
Jan 30, 2023 3.970 3.970 3.920 3.945 92,220 -0.03(-0.63%)
Jan 27, 2023 3.890 3.970 3.890 3.970 9,143 +0.08(+2.06%)
Jan 26, 2023 3.920 3.920 3.890 3.890 6,236 -0.06(-1.52%)
Jan 25, 2023 3.870 3.950 3.860 3.950 10,925 +0.17(+4.50%)
Jan 24, 2023 3.790 3.790 3.780 3.780 496 -0.04(-1.05%)
Jan 23, 2023 3.830 3.830 3.820 3.820 746 -0.03(-0.78%)
Jan 20, 2023 3.820 3.880 3.820 3.850 4,163 +0.01(+0.26%)
Jan 19, 2023 3.830 3.840 3.820 3.840 17,486 +0.09(+2.40%)
Jan 17, 2023 3.750 373 +0.04(+1.21%)
Jan 13, 2023 3.705 3.705 3.705 3.705 928 +0.02(+0.41%)
Jan 12, 2023 3.660 3.690 3.660 3.690 11,757 +0.02(+0.60%)
Jan 09, 2023 3.668 178 +0.02(+0.63%)
Jan 06, 2023 3.580 3.645 3.580 3.645 3,772 -0.04(-0.95%)
Jan 05, 2023 3.700 3.700 3.660 3.680 4,034 -0.11(-2.90%)
Jan 04, 2023 3.786 3.790 3.786 3.790 96,186 +0.04(+1.07%)
Jan 03, 2023 3.770 3.790 3.750 3.750 2,902 +0.03(+0.81%)
Dec 30, 2022 3.700 3.768 3.700 3.720 1,378 -0.06(-1.59%)
Dec 29, 2022 3.780 3.780 3.780 3.780 194 +0.13(+3.70%)
Dec 28, 2022 3.645 3.660 3.645 3.645 940 -0.06(-1.49%)
Dec 27, 2022 3.750 3.750 3.700 3.700 2,943 -0.01(-0.27%)
Dec 23, 2022 3.570 3.870 3.570 3.710 824 -0.07(-1.85%)
Dec 22, 2022 3.740 3.780 3.740 3.780 523 +0.02(+0.53%)
Dec 21, 2022 3.720 3.760 3.720 3.760 541 +0.20(+5.62%)
Dec 20, 2022 3.550 3.560 3.550 3.560 1,507 +0.01(+0.28%)
Dec 19, 2022 3.500 3.550 3.500 3.550 1,080 -0.01(-0.28%)
Dec 16, 2022 3.550 3.560 3.550 3.560 1,508 -0.08(-2.20%)
Dec 14, 2022 3.640 226 +0.18(+5.20%)
Dec 13, 2022 3.490 3.540 3.460 3.460 6,735 +0.11(+3.28%)
Dec 12, 2022 3.330 3.350 3.330 3.350 388 -0.03(-0.89%)
Dec 09, 2022 3.380 3.380 3.380 3.380 681 +0.05(+1.50%)
Dec 08, 2022 3.470 3.470 3.310 3.330 18,348 -0.02(-0.60%)
Dec 07, 2022 3.320 3.350 3.320 3.350 1,856 +0.11(+3.40%)
Dec 06, 2022 3.260 3.260 3.240 3.240 8,207 -0.01(-0.46%)
Dec 05, 2022 3.290 3.290 3.255 3.255 510 -0.04(-1.06%)
Dec 02, 2022 3.293 3.293 3.290 3.290 540 -0.02(-0.75%)
Dec 01, 2022 3.190 3.315 3.190 3.315 410 +0.00(+0.15%)
Nov 30, 2022 3.260 3.310 3.260 3.310 821 +0.05(+1.53%)
Nov 29, 2022 3.140 3.310 3.140 3.260 6,966 -0.01(-0.31%)
Nov 28, 2022 3.320 3.370 3.270 3.270 16,340 -0.13(-3.82%)
Nov 25, 2022 3.400 3.400 3.395 3.400 3,205 +0.02(+0.74%)
Nov 23, 2022 3.370 3.400 3.360 3.375 22,843 +0.12(+3.85%)
Nov 22, 2022 3.250 3.250 3.250 3.250 166 +0.06(+1.88%)
Nov 21, 2022 3.220 3.220 3.190 3.190 1,813 -0.03(-0.93%)
Nov 18, 2022 3.220 3.220 3.220 3.220 255 +0.07(+2.09%)
Nov 17, 2022 3.180 3.180 3.140 3.154 6,175 -0.05(-1.53%)
Nov 16, 2022 3.203 3.203 3.203 3.203 742 +0.02(+0.72%)
Nov 15, 2022 3.179 3.180 3.179 3.180 458 -0.07(-2.15%)
Nov 11, 2022 3.250 298 -0.03(-0.88%)
Nov 10, 2022 3.250 3.310 3.250 3.279 6,346 -0.04(-1.23%)
Nov 09, 2022 3.320 3.320 3.320 3.320 348 -0.09(-2.64%)
Nov 08, 2022 3.530 3.530 3.390 3.410 1,647 -0.03(-0.87%)
Nov 07, 2022 3.560 3.560 3.390 3.440 3,877 +0.01(+0.29%)
Nov 04, 2022 3.420 3.520 3.420 3.430 811 +0.07(+2.14%)
Nov 03, 2022 3.358 3.358 3.358 3.358 408 -0.03(-0.80%)
Nov 02, 2022 3.370 3.385 3.370 3.385 3,168 -0.11(-3.15%)
Nov 01, 2022 3.500 3.500 3.370 3.495 12,888 +0.35(+10.95%)
Oct 31, 2022 3.151 3.160 3.150 3.150 22,511 -0.05(-1.56%)
Oct 28, 2022 3.198 3.200 3.198 3.200 5,144 -0.01(-0.37%)
Oct 27, 2022 3.245 3.245 3.212 3.212 1,933 -0.02(-0.62%)
Oct 26, 2022 3.200 3.260 3.200 3.232 4,397 +0.07(+2.28%)
Oct 25, 2022 3.170 3.170 3.160 3.160 24,788 +0.04(+1.28%)
Oct 24, 2022 3.150 3.152 3.120 3.120 27,094 -0.08(-2.50%)
Oct 21, 2022 3.090 3.221 3.090 3.200 3,770 +0.01(+0.31%)
Oct 20, 2022 3.165 3.190 3.165 3.190 980 -0.01(-0.31%)
Oct 19, 2022 3.200 3.200 3.200 3.200 508 +0.01(+0.16%)
Oct 18, 2022 3.240 3.240 3.160 3.195 4,595 +0.06(+1.98%)
Oct 17, 2022 3.130 3.133 3.130 3.133 995 -0.01(-0.22%)
Oct 14, 2022 3.140 3.140 3.140 3.140 962 -0.01(-0.48%)
Oct 13, 2022 3.080 3.155 3.050 3.155 1,527 -0.05(-1.41%)
Oct 12, 2022 3.190 3.200 3.190 3.200 1,509 -0.07(-2.14%)
Oct 11, 2022 3.305 3.321 3.270 3.270 13,338 -0.06(-1.80%)
Oct 07, 2022 3.330 130 -0.04(-1.19%)
Oct 06, 2022 3.370 3.370 3.370 3.370 248 -0.09(-2.60%)
Oct 05, 2022 3.460 3.460 3.460 3.460 1,363 -0.04(-1.14%)
Oct 04, 2022 3.495 3.500 3.480 3.500 7,732 +0.06(+1.74%)
Oct 03, 2022 3.435 3.450 3.435 3.440 1,699 +0.01(+0.29%)
Sep 30, 2022 3.410 3.450 3.410 3.430 10,308 -0.04(-1.29%)
Sep 29, 2022 3.475 3.475 3.475 3.475 386 -0.05(-1.31%)
Sep 28, 2022 3.510 3.550 3.460 3.521 31,301 +0.17(+5.10%)
Sep 27, 2022 3.400 3.420 3.350 3.350 20,877 +0.02(+0.60%)
Sep 26, 2022 3.310 3.360 3.300 3.330 1,617 +0.05(+1.52%)
Sep 23, 2022 3.310 3.310 3.270 3.280 5,172 -0.06(-1.93%)
Sep 22, 2022 3.350 3.350 3.336 3.345 10,199 -0.03(-0.76%)
Sep 21, 2022 3.400 3.400 3.350 3.370 1,305 -0.02(-0.59%)
Sep 20, 2022 3.425 3.425 3.390 3.390 4,570 -0.01(-0.29%)
Sep 16, 2022 3.400 311 -0.01(-0.35%)
Sep 15, 2022 3.380 3.412 3.380 3.412 1,571 -0.10(-2.79%)
Sep 14, 2022 3.510 3.510 3.510 3.510 501 +0.01(+0.30%)
Sep 13, 2022 3.500 3.500 3.499 3.499 1,449 -0.04(-1.14%)
Sep 12, 2022 3.460 3.595 3.460 3.540 716 +0.06(+1.58%)
Sep 08, 2022 3.485 272 +0.02(+0.72%)
Sep 07, 2022 3.450 3.460 3.425 3.460 2,537 -0.04(-1.09%)
Sep 06, 2022 3.500 3.540 3.498 3.498 5,284 -0.10(-2.83%)
Sep 02, 2022 3.607 3.607 3.600 3.600 873 -0.02(-0.57%)
Sep 01, 2022 3.632 3.632 3.620 3.620 551 -0.07(-1.88%)
Aug 31, 2022 3.690 3.690 3.690 3.690 1,263 -0.04(-1.13%)
Aug 30, 2022 3.900 3.900 3.710 3.732 1,477 +0.01(+0.32%)
Aug 29, 2022 3.730 3.730 3.680 3.720 3,410 -0.05(-1.33%)
Aug 26, 2022 3.750 3.770 3.750 3.770 5,292 -0.06(-1.57%)
Aug 25, 2022 3.830 3.830 3.830 3.830 367 +0.06(+1.46%)
Aug 24, 2022 3.780 3.780 3.775 3.775 674 -0.06(-1.44%)
Aug 23, 2022 3.800 3.830 3.800 3.830 2,026 -0.02(-0.39%)
Aug 22, 2022 3.850 3.850 3.845 3.845 727 +0.01(+0.18%)
Aug 19, 2022 3.820 3.850 3.820 3.838 1,743 -0.04(-1.08%)
Aug 18, 2022 3.890 3.890 3.880 3.880 739 +0.07(+1.76%)
Aug 17, 2022 3.813 3.813 3.813 3.813 273 +0.06(+1.68%)
Aug 15, 2022 3.750 203 -0.03(-0.79%)
Aug 12, 2022 3.800 3.800 3.760 3.780 1,927 +0.05(+1.39%)
Aug 11, 2022 3.728 3.728 3.728 3.728 366 -0.01(-0.32%)
Aug 10, 2022 3.690 3.740 3.690 3.740 23,015 +0.01(+0.13%)
Aug 09, 2022 3.720 3.770 3.710 3.735 4,444 +0.01(+0.40%)
Aug 08, 2022 3.810 3.810 3.700 3.720 2,281 -0.21(-5.34%)
Aug 04, 2022 3.930 148 -0.26(-6.21%)
Aug 03, 2022 4.170 4.211 4.170 4.190 2,758 -0.11(-2.67%)
Aug 02, 2022 4.305 4.305 4.250 4.305 1,334 +0.07(+1.59%)
Aug 01, 2022 4.323 4.323 4.237 4.237 866 +0.07(+1.62%)
Jul 29, 2022 4.170 4.170 4.170 4.170 1,143 +0.16(+3.99%)
Jul 28, 2022 4.010 4.010 4.010 4.010 382 -0.24(-5.65%)
Jul 27, 2022 4.250 4.250 4.250 4.250 263 +0.03(+0.78%)
Jul 26, 2022 4.217 4.217 4.217 4.217 926 +0.10(+2.50%)
Jul 22, 2022 4.114 131 +0.02(+0.59%)
Jul 21, 2022 4.090 4.090 4.090 4.090 407 +0.12(+3.02%)
Jul 20, 2022 3.950 3.970 3.950 3.970 454 +0.00(+0.00%)
Jul 19, 2022 3.930 3.970 3.930 3.970 753 +0.02(+0.51%)
Jul 18, 2022 3.950 3.950 3.950 3.950 384 +0.00(+0.00%)
Jul 15, 2022 3.950 3.950 3.950 3.950 1,511 -0.08(-1.99%)
Jul 13, 2022 4.030 164 -0.08(-1.95%)
Jul 12, 2022 4.110 4.180 4.110 4.110 4,451 -0.03(-0.84%)
Jul 11, 2022 4.192 4.200 4.080 4.145 9,633 +0.01(+0.27%)
Jul 08, 2022 4.090 4.210 4.030 4.134 16,717 +0.02(+0.58%)
Jul 07, 2022 4.110 4.110 4.110 4.110 273 +0.08(+1.99%)
Jul 06, 2022 4.020 4.030 4.020 4.030 574 +0.09(+2.25%)
Jul 05, 2022 3.942 3.942 3.942 3.942 298 +0.02(+0.42%)
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%)
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.