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 (%)
Aug 31, 2011 5.710 5.820 5.710 5.740 17,929 +0.29(+5.32%)
Aug 30, 2011 5.380 5.450 5.370 5.450 6,909 +0.07(+1.30%)
Aug 29, 2011 5.350 5.380 5.350 5.380 1,728 +0.08(+1.51%)
Aug 26, 2011 5.210 5.340 5.210 5.300 12,710 +0.19(+3.72%)
Aug 25, 2011 5.120 5.120 5.110 5.110 24,854 -0.04(-0.78%)
Aug 24, 2011 5.120 5.170 5.110 5.150 44,335 +0.02(+0.39%)
Aug 23, 2011 5.130 5.130 5.130 5.130 500 -0.03(-0.58%)
Aug 22, 2011 5.120 5.200 5.120 5.160 3,758 -0.13(-2.46%)
Aug 19, 2011 5.360 5.360 5.220 5.290 4,008 -0.01(-0.19%)
Aug 18, 2011 5.420 5.420 5.300 5.300 2,610 -0.21(-3.81%)
Aug 17, 2011 5.510 5.510 5.450 5.510 1,425 +0.10(+1.85%)
Aug 16, 2011 5.470 5.480 5.380 5.410 3,205 -0.15(-2.70%)
Aug 15, 2011 5.620 5.620 5.550 5.560 7,860 +0.12(+2.21%)
Aug 12, 2011 5.470 5.510 5.440 5.440 3,475 +0.07(+1.30%)
Aug 11, 2011 5.410 5.410 5.320 5.370 48,291 +0.25(+4.88%)
Aug 10, 2011 5.260 5.260 5.120 5.120 495 -0.04(-0.78%)
Aug 09, 2011 5.050 5.160 4.970 5.160 61,524 +0.20(+4.03%)
Aug 08, 2011 5.130 5.130 4.960 4.960 8,208 -0.24(-4.62%)
Aug 05, 2011 5.170 5.200 5.120 5.200 2,278 +0.08(+1.56%)
Aug 04, 2011 5.200 5.200 5.120 5.120 29,466 -0.37(-6.74%)
Aug 03, 2011 5.420 5.490 5.420 5.490 993 +0.10(+1.86%)
Aug 02, 2011 5.470 5.520 5.390 5.390 9,106 -0.09(-1.64%)
Aug 01, 2011 5.500 5.500 5.460 5.480 2,030 +0.17(+3.20%)
Jul 29, 2011 5.340 5.400 5.310 5.310 7,992 +0.00(+0.00%)
Jul 28, 2011 5.310 5.340 5.310 5.310 1,193 +0.00(+0.00%)
Jul 27, 2011 5.360 5.370 5.310 5.310 5,765 +0.01(+0.19%)
Jul 26, 2011 5.340 5.380 5.300 5.300 124,268 -0.12(-2.21%)
Jul 25, 2011 5.410 5.420 5.410 5.420 1,878 -0.02(-0.37%)
Jul 22, 2011 5.500 5.500 5.440 5.440 11,586 +0.08(+1.49%)
Jul 21, 2011 5.370 5.370 5.360 5.360 29,519 +0.03(+0.56%)
Jul 20, 2011 5.280 5.350 5.280 5.330 8,965 +0.00(+0.00%)
Jul 19, 2011 5.350 5.350 5.330 5.330 120,003 +0.11(+2.11%)
Jul 18, 2011 5.220 5.220 5.220 5.220 284 -0.07(-1.32%)
Jul 15, 2011 5.240 5.290 5.240 5.290 4,269 +0.16(+3.12%)
Jul 14, 2011 5.060 5.130 5.060 5.130 1,137 -0.11(-2.10%)
Jul 13, 2011 5.230 5.240 5.200 5.240 1,782 +0.09(+1.75%)
Jul 12, 2011 5.200 5.210 5.150 5.150 2,371 +0.01(+0.19%)
Jul 11, 2011 5.120 5.140 5.110 5.140 5,166,867 +0.04(+0.78%)
Jul 08, 2011 5.060 5.100 5.050 5.100 14,190 -0.19(-3.59%)
Jul 07, 2011 5.260 5.340 5.250 5.290 7,913 +0.18(+3.52%)
Jul 06, 2011 5.120 5.160 5.110 5.110 11,272 +0.09(+1.79%)
Jul 05, 2011 5.020 5.020 5.020 5.020 811 +0.22(+4.58%)
Jun 30, 2011 4.800 4.800 4.800 0 -0.06(-1.23%)
Jun 29, 2011 4.800 4.860 4.800 4.860 12,077 +0.04(+0.83%)
Jun 28, 2011 4.780 4.820 4.780 4.820 1,168 +0.02(+0.42%)
Jun 27, 2011 4.750 4.810 4.750 4.800 2,916 -0.06(-1.23%)
Jun 24, 2011 4.830 4.860 4.830 4.860 1,824 -0.14(-2.80%)
Jun 22, 2011 5.000 5.000 5.000 0 +0.20(+4.17%)
Jun 21, 2011 4.820 4.820 4.790 4.800 28,956 -0.02(-0.41%)
Jun 20, 2011 4.820 4.820 4.820 4.820 2,530 -0.06(-1.23%)
Jun 17, 2011 4.880 4.880 4.880 4.880 317 +0.05(+1.04%)
Jun 16, 2011 4.840 4.870 4.830 4.830 1,539 -0.07(-1.43%)
Jun 15, 2011 4.900 4.900 4.900 4.900 127 -0.11(-2.20%)
Jun 14, 2011 5.000 5.030 5.000 5.010 4,145 +0.03(+0.60%)
Jun 13, 2011 5.040 5.040 4.980 4.980 1,983 +0.11(+2.26%)
Jun 10, 2011 4.900 4.950 4.870 4.870 12,575 +0.00(+0.00%)
Jun 09, 2011 4.920 4.920 4.870 4.870 711 -0.07(-1.42%)
Jun 08, 2011 4.940 4.940 4.940 4.940 8,060 -0.10(-1.98%)
Jun 07, 2011 4.990 5.040 4.990 5.040 2,600 -0.02(-0.40%)
Jun 06, 2011 5.130 5.130 5.050 5.060 4,515 +0.08(+1.61%)
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.