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

Sega Sammy Hld ADR (OP: SGAMY )

3.662 -0.018 (-0.50%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Jan 31, 2013 4.370 4.490 4.370 4.440 51,850 -0.06(-1.33%)
Jan 30, 2013 4.500 4.500 4.470 4.500 101,156 +0.05(+1.12%)
Jan 29, 2013 4.400 4.450 4.400 4.450 59,207 -0.01(-0.22%)
Jan 28, 2013 4.390 4.460 4.390 4.460 55,132 +0.23(+5.44%)
Jan 25, 2013 4.261 4.270 4.230 4.230 31,594 -0.02(-0.47%)
Jan 24, 2013 4.160 4.260 4.160 4.250 56,033 -0.02(-0.47%)
Jan 23, 2013 4.210 4.330 4.210 4.270 265,073 +0.00(+0.00%)
Jan 22, 2013 4.270 4.270 4.220 4.270 38,244 +0.03(+0.71%)
Jan 18, 2013 4.160 4.240 4.160 4.240 33,509 -0.03(-0.70%)
Jan 17, 2013 4.210 4.290 4.210 4.270 40,089 -0.05(-1.16%)
Jan 16, 2013 4.350 4.350 4.290 4.320 47,692 -0.07(-1.59%)
Jan 15, 2013 4.350 4.410 4.350 4.390 36,136 -0.09(-2.01%)
Jan 14, 2013 4.480 4.490 4.450 4.480 47,958 +0.03(+0.67%)
Jan 12, 2013 4.490 4.490 4.440 4.450 46,189 +0.00(+0.00%)
Jan 11, 2013 4.490 4.490 4.440 4.450 46,189 +0.18(+4.22%)
Jan 10, 2013 4.240 4.270 4.230 4.270 33,240 +0.01(+0.23%)
Jan 09, 2013 4.270 4.300 4.260 4.260 43,397 -0.02(-0.47%)
Jan 08, 2013 4.290 4.300 4.260 4.280 76,657 +0.00(+0.00%)
Jan 07, 2013 4.240 4.280 4.210 4.280 94,578 +0.11(+2.64%)
Jan 04, 2013 4.160 4.240 4.150 4.170 55,340 -0.08(-1.88%)
Jan 03, 2013 4.240 4.260 4.210 4.250 60,417 +0.00(+0.00%)
Jan 02, 2013 4.190 4.250 4.180 4.250 47,342 +0.07(+1.67%)
Dec 31, 2012 4.180 4.230 4.150 4.180 95,961 -0.07(-1.65%)
Dec 28, 2012 4.160 4.250 4.160 4.250 28,188 +0.03(+0.71%)
Dec 27, 2012 4.240 4.260 4.210 4.220 45,651 -0.03(-0.71%)
Dec 26, 2012 4.310 4.310 4.250 4.250 47,479 -0.17(-3.85%)
Dec 24, 2012 4.410 4.450 4.370 4.420 24,795 +0.04(+0.91%)
Dec 21, 2012 4.350 4.480 4.350 4.380 55,096 -0.03(-0.68%)
Dec 20, 2012 4.430 4.500 4.400 4.410 52,663 +0.07(+1.61%)
Dec 19, 2012 4.310 4.370 4.310 4.340 53,142 -0.04(-0.91%)
Dec 18, 2012 4.320 4.390 4.320 4.380 39,215 +0.08(+1.86%)
Dec 17, 2012 4.270 4.300 4.270 4.300 59,715 +0.03(+0.70%)
Dec 14, 2012 4.220 4.290 4.220 4.270 35,630 -0.03(-0.70%)
Dec 13, 2012 4.290 4.310 4.290 4.300 80,510 +0.02(+0.47%)
Dec 12, 2012 4.310 4.310 4.280 4.280 46,578 -0.01(-0.23%)
Dec 11, 2012 4.290 4.330 4.280 4.290 39,419 +0.06(+1.42%)
Dec 10, 2012 4.240 4.260 4.230 4.230 51,209 -0.06(-1.40%)
Dec 07, 2012 4.260 4.310 4.260 4.290 43,726 +0.02(+0.47%)
Dec 06, 2012 4.260 4.320 4.260 4.270 37,418 +0.06(+1.43%)
Dec 05, 2012 4.170 4.250 4.170 4.210 121,906 +0.10(+2.43%)
Dec 04, 2012 4.110 4.150 4.110 4.110 58,634 -0.04(-0.96%)
Nov 30, 2012 4.080 4.200 4.080 4.150 41,444 -0.06(-1.43%)
Nov 29, 2012 4.190 4.230 4.180 4.210 49,770 +0.11(+2.68%)
Nov 28, 2012 4.050 4.150 4.040 4.100 26,410 -0.03(-0.73%)
Nov 27, 2012 4.090 4.130 4.080 4.130 50,728 -0.11(-2.59%)
Nov 26, 2012 4.230 4.299 4.220 4.240 77,117 -0.06(-1.40%)
Nov 24, 2012 4.220 4.340 4.210 4.300 18,473 +0.00(+0.00%)
Nov 23, 2012 4.220 4.340 4.210 4.300 18,473 -0.01(-0.23%)
Nov 21, 2012 4.320 4.320 4.220 4.310 12,228 -0.04(-0.92%)
Nov 20, 2012 4.250 4.350 4.250 4.350 56,939 +0.04(+0.93%)
Nov 19, 2012 4.310 4.400 4.310 4.310 18,681 +0.12(+2.86%)
Nov 16, 2012 4.220 4.270 4.190 4.190 28,173 -0.07(-1.64%)
Nov 15, 2012 4.210 4.320 4.210 4.260 47,191 +0.04(+0.95%)
Nov 14, 2012 4.230 4.280 4.210 4.220 57,492 -0.01(-0.24%)
Nov 13, 2012 4.200 4.260 4.180 4.230 58,923 -0.04(-0.94%)
Nov 12, 2012 4.170 4.300 4.170 4.270 29,867 -0.10(-2.29%)
Nov 09, 2012 4.350 4.370 4.350 4.370 68,942 +0.08(+1.86%)
Nov 08, 2012 4.370 4.370 4.250 4.290 45,155 -0.04(-0.92%)
Nov 07, 2012 4.290 4.400 4.240 4.330 9,886 -0.08(-1.81%)
Nov 06, 2012 4.400 4.500 4.400 4.410 33,793 -0.09(-2.00%)
Nov 05, 2012 4.440 4.570 4.440 4.500 144,474 -0.34(-7.02%)
Nov 02, 2012 4.670 4.840 4.670 4.840 109,917 +0.09(+1.89%)
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.