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

Sega Sammy Hld ADR (OP: SGAMY )

3.735 +0.003 (+0.08%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 16, 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 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%)
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.