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 29, 2014 4.840 4.840 4.840 0 +0.14(+3.09%)
Aug 28, 2014 4.690 4.700 4.680 4.695 4,356 -0.02(-0.53%)
Aug 27, 2014 4.720 4.770 4.720 38,456 -0.05(-1.05%)
Aug 26, 2014 4.810 4.750 4.770 56,912 -0.04(-0.73%)
Aug 25, 2014 4.860 4.860 4.805 513,684 -0.06(-1.13%)
Aug 22, 2014 4.860 4.880 4.860 397,919 -0.02(-0.41%)
Aug 21, 2014 4.930 4.930 4.860 4.880 5,314 -0.04(-0.91%)
Aug 20, 2014 4.950 4.925 4.925 1,703 -0.03(-0.51%)
Aug 19, 2014 4.956 5.000 4.940 4.950 4,436 -0.01(-0.20%)
Aug 18, 2014 4.955 4.960 4.940 4.960 4,293 +0.02(+0.40%)
Aug 15, 2014 4.952 4.952 4.910 4.940 1,579 +0.09(+1.86%)
Aug 14, 2014 4.860 4.860 4.810 4.850 15,153 -0.03(-0.61%)
Aug 13, 2014 4.840 4.880 4.840 4.880 5,246 +0.06(+1.35%)
Aug 12, 2014 4.890 4.890 4.810 4.815 21,918 -0.07(-1.53%)
Aug 11, 2014 4.970 4.970 4.850 4.890 15,080 +0.03(+0.62%)
Aug 08, 2014 4.812 4.850 4.812 4.860 28,984 +0.02(+0.39%)
Aug 07, 2014 4.915 4.930 4.841 4.841 8,616 -0.11(-2.20%)
Aug 06, 2014 4.920 4.950 4.920 4.950 12,752 +0.00(+0.00%)
Aug 05, 2014 4.950 4.980 4.950 4.950 126,049 -0.02(-0.50%)
Aug 04, 2014 4.940 4.990 4.940 4.975 76,792 -0.04(-0.90%)
Aug 01, 2014 5.060 5.060 4.950 5.020 182,911 +0.11(+2.24%)
Jul 31, 2014 4.960 5.000 4.910 4.910 28,053 -0.10(-2.00%)
Jul 30, 2014 4.990 5.010 4.980 5.010 5,648 +0.00(+0.00%)
Jul 29, 2014 5.020 5.050 5.010 5.010 9,476 -0.05(-0.99%)
Jul 28, 2014 5.030 5.060 5.030 5.060 337,515 +0.02(+0.40%)
Jul 25, 2014 5.100 5.100 5.040 5.040 7,945 +0.07(+1.31%)
Jul 24, 2014 4.963 4.990 4.920 4.975 8,612 +0.03(+0.71%)
Jul 23, 2014 4.940 4.960 4.930 4.940 14,562 -0.02(-0.40%)
Jul 22, 2014 4.990 4.990 4.950 4.960 2,733 +0.11(+2.27%)
Jul 21, 2014 4.851 4.860 4.840 4.850 5,831 -0.04(-0.82%)
Jul 18, 2014 4.887 4.900 4.864 4.890 5,796 +0.08(+1.66%)
Jul 17, 2014 4.860 4.860 4.810 4.810 4,336 -0.07(-1.42%)
Jul 16, 2014 4.840 4.880 4.840 4.880 5,810 -0.01(-0.11%)
Jul 15, 2014 4.920 4.920 4.860 4.885 14,499 -0.02(-0.31%)
Jul 14, 2014 4.890 4.910 4.890 4.900 8,002 +0.11(+2.30%)
Jul 11, 2014 4.800 4.827 4.780 4.790 10,524 +0.00(+0.00%)
Jul 10, 2014 4.780 4.830 4.762 4.790 20,983 -0.12(-2.42%)
Jul 09, 2014 4.870 4.910 4.870 4.909 10,134 +0.08(+1.74%)
Jul 08, 2014 4.800 4.830 4.800 4.825 15,687 -0.03(-0.62%)
Jul 07, 2014 4.850 4.880 4.840 4.855 5,260 -0.03(-0.72%)
Jul 03, 2014 4.890 4.890 4.890 0 -0.01(-0.20%)
Jul 02, 2014 4.890 4.920 4.890 4.900 2,195 -0.05(-1.01%)
Jul 01, 2014 4.940 4.950 4.918 4.950 6,569 +0.03(+0.61%)
Jun 30, 2014 4.900 4.920 4.900 4.920 59,299 +0.10(+2.07%)
Jun 27, 2014 4.830 4.830 4.800 4.820 40,741 +0.03(+0.63%)
Jun 26, 2014 4.780 4.810 4.780 4.790 28,560 -0.06(-1.24%)
Jun 25, 2014 4.840 4.850 4.810 4.850 31,713 +0.01(+0.21%)
Jun 24, 2014 4.800 4.870 4.800 4.840 118,204 +0.08(+1.71%)
Jun 23, 2014 4.760 4.770 4.730 4.758 44,645 -0.24(-4.83%)
Jun 20, 2014 4.986 5.030 4.986 5.000 22,329 -0.07(-1.38%)
Jun 19, 2014 5.040 5.070 5.040 5.070 93,788 +0.03(+0.60%)
Jun 18, 2014 5.070 5.070 4.980 5.040 183,759 -0.04(-0.79%)
Jun 17, 2014 5.040 5.100 5.040 5.080 585,567 +0.12(+2.42%)
Jun 16, 2014 4.960 4.980 4.950 4.960 362,154 -0.02(-0.40%)
Jun 13, 2014 4.940 4.980 4.930 4.980 23,849 +0.20(+4.18%)
Jun 12, 2014 4.865 4.865 4.780 4.780 9,934 +0.03(+0.63%)
Jun 11, 2014 4.780 4.800 4.740 4.750 67,853 +0.02(+0.42%)
Jun 10, 2014 4.730 4.750 4.730 4.730 27,399 -0.05(-1.05%)
Jun 06, 2014 4.750 4.800 4.750 4.780 14,819 -0.14(-2.85%)
Jun 05, 2014 4.870 4.920 4.860 4.920 14,636 -0.06(-1.20%)
Jun 04, 2014 4.920 4.980 4.920 4.980 55,742 +0.13(+2.68%)
Jun 03, 2014 4.840 4.920 4.840 4.850 6,374 -0.05(-1.02%)
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.