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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 29, 2015 3.640 3.640 3.640 3.640 2,390 +0.04(+1.11%)
May 28, 2015 3.590 3.610 3.590 3.600 2,099 -0.10(-2.73%)
May 27, 2015 3.700 3.701 3.700 3.701 1,990 +0.05(+1.40%)
May 26, 2015 3.630 3.650 3.630 3.650 2,959 -0.04(-1.08%)
May 22, 2015 3.690 3.690 3.690 0 -0.02(-0.54%)
May 21, 2015 3.680 3.710 3.680 3.710 5,946 +0.00(+0.00%)
May 20, 2015 3.699 3.710 3.670 3.710 989 -0.02(-0.42%)
May 19, 2015 3.725 3.725 3.725 3.725 821 +0.06(+1.51%)
May 18, 2015 3.650 3.700 3.650 3.670 4,744 +0.02(+0.55%)
May 15, 2015 3.680 3.680 3.650 3.650 1,831 +0.04(+1.11%)
May 14, 2015 3.600 3.610 3.600 3.610 5,271 -0.03(-0.82%)
May 13, 2015 3.640 3.690 3.630 3.640 15,867 +0.01(+0.25%)
May 12, 2015 3.600 3.631 3.600 3.631 4,402 +0.11(+3.01%)
May 11, 2015 3.430 3.560 3.430 3.525 6,686 -0.02(-0.42%)
May 08, 2015 3.520 3.540 3.520 3.540 13,676 +0.05(+1.43%)
May 07, 2015 3.496 3.520 3.490 3.490 928 +0.03(+0.87%)
May 06, 2015 3.450 3.460 3.440 3.460 2,491 +0.01(+0.29%)
May 05, 2015 3.500 3.500 3.450 3.450 3,164 -0.06(-1.85%)
May 04, 2015 3.510 3.530 3.509 3.515 6,315 +0.02(+0.43%)
May 01, 2015 3.470 3.500 3.470 3.500 4,024 +0.01(+0.29%)
Apr 30, 2015 3.550 3.550 3.490 3.490 1,881 -0.13(-3.59%)
Apr 29, 2015 3.600 3.620 3.600 3.620 2,089 -0.01(-0.28%)
Apr 28, 2015 3.630 3.630 3.630 3.630 723 -0.02(-0.55%)
Apr 27, 2015 3.650 3.650 3.650 3.650 750 -0.02(-0.54%)
Apr 24, 2015 3.670 3.670 3.670 3.670 298 +0.04(+1.10%)
Apr 23, 2015 3.651 3.660 3.630 3.630 2,748 +0.03(+0.83%)
Apr 22, 2015 3.580 3.600 3.580 3.600 4,884 +0.06(+1.69%)
Apr 21, 2015 3.540 3.580 3.540 3.540 2,055 -0.01(-0.28%)
Apr 20, 2015 3.500 3.550 3.500 3.550 7,701 +0.00(+0.13%)
Apr 17, 2015 3.550 3.550 3.520 3.546 5,383 -0.07(-2.06%)
Apr 16, 2015 3.660 3.660 3.620 3.620 1,298 -0.06(-1.76%)
Apr 15, 2015 3.685 3.685 3.685 3.685 778 -0.15(-4.03%)
Apr 13, 2015 3.840 3.840 3.840 16 +0.02(+0.52%)
Apr 10, 2015 3.825 3.830 3.810 3.820 954 +0.02(+0.53%)
Apr 09, 2015 3.800 3.800 3.800 3.800 164 -0.03(-0.78%)
Apr 08, 2015 3.830 3.830 3.830 3.830 327 +0.04(+1.06%)
Apr 07, 2015 3.790 3.790 3.790 3.790 247 +0.02(+0.56%)
Apr 06, 2015 3.776 3.776 3.769 3.769 758 +0.10(+2.70%)
Apr 02, 2015 3.670 3.670 3.670 0 -0.03(-0.81%)
Apr 01, 2015 3.690 3.700 3.690 3.700 1,012 +0.02(+0.54%)
Mar 31, 2015 3.690 3.690 3.680 3.680 3,759 -0.06(-1.63%)
Mar 30, 2015 3.720 3.741 3.720 3.741 230 -0.02(-0.65%)
Mar 27, 2015 3.740 3.765 3.740 3.765 433 -0.06(-1.68%)
Mar 26, 2015 3.860 3.860 3.820 3.830 3,923 -0.06(-1.54%)
Mar 25, 2015 3.940 3.940 3.890 3.890 27,614 -0.06(-1.52%)
Mar 24, 2015 3.920 3.950 3.920 3.950 2,341 +0.04(+1.02%)
Mar 23, 2015 3.904 3.910 3.895 3.910 2,352 +0.06(+1.56%)
Mar 20, 2015 3.840 3.850 3.810 3.850 29,463 +0.02(+0.52%)
Mar 19, 2015 3.830 3.830 3.810 3.830 3,401 -0.02(-0.52%)
Mar 18, 2015 3.804 3.850 3.804 3.850 6,602 +0.03(+0.79%)
Mar 17, 2015 3.770 3.820 3.770 3.820 24,776 +0.00(+0.00%)
Mar 16, 2015 3.810 3.820 3.790 3.820 6,792 +0.04(+1.06%)
Mar 13, 2015 3.769 3.780 3.760 3.780 2,897 +0.01(+0.27%)
Mar 12, 2015 3.800 3.810 3.760 3.770 21,602 +0.04(+1.07%)
Mar 11, 2015 3.690 3.730 3.690 3.730 2,907 -0.03(-0.80%)
Mar 10, 2015 3.760 3.760 3.720 3.760 7,824 -0.06(-1.57%)
Mar 09, 2015 3.820 3.830 3.819 3.820 4,694 -0.01(-0.26%)
Mar 06, 2015 3.880 3.880 3.810 3.830 12,148 -0.09(-2.30%)
Mar 05, 2015 3.905 3.920 3.905 3.920 4,448 +0.07(+1.95%)
Mar 04, 2015 3.850 3.850 3.840 3.845 18,659 -0.02(-0.65%)
Mar 03, 2015 3.875 3.875 3.870 3,046 -0.00(-0.13%)
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.