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 (%)
Oct 31, 2012 4.700 4.770 4.560 4.650 49,461 -0.02(-0.43%)
Oct 26, 2012 4.670 4.670 4.670 0 -0.04(-0.85%)
Oct 25, 2012 4.730 4.730 4.660 4.710 19,197 +0.05(+1.07%)
Oct 24, 2012 4.720 4.720 4.660 4.660 9,425 -0.01(-0.21%)
Oct 23, 2012 4.640 4.680 4.640 4.670 41,659 +0.05(+1.08%)
Oct 19, 2012 4.610 4.640 4.610 4.620 36,358 -0.08(-1.70%)
Oct 18, 2012 4.690 4.720 4.690 4.700 22,763 +0.00(+0.00%)
Oct 17, 2012 4.720 4.720 4.700 4.700 16,315 -0.02(-0.42%)
Oct 16, 2012 4.780 4.780 4.670 4.720 20,195 +0.17(+3.74%)
Oct 15, 2012 4.440 4.600 4.430 4.550 87,946 +0.11(+2.48%)
Oct 12, 2012 4.410 4.440 4.370 4.440 24,244 +0.08(+1.83%)
Oct 11, 2012 4.350 4.380 4.350 4.360 26,477 +0.02(+0.46%)
Oct 10, 2012 4.360 4.390 4.340 4.340 27,050 -0.03(-0.69%)
Oct 09, 2012 4.390 4.420 4.370 4.370 13,754 -0.12(-2.67%)
Oct 08, 2012 4.520 4.530 4.490 4.490 21,020 -0.03(-0.66%)
Oct 06, 2012 4.510 4.559 4.500 4.520 19,085 +0.00(+0.00%)
Oct 05, 2012 4.510 4.559 4.500 4.520 19,085 -0.03(-0.66%)
Oct 04, 2012 4.500 4.570 4.500 4.550 11,448 +0.04(+0.89%)
Oct 03, 2012 4.520 4.550 4.510 4.510 41,354 -0.15(-3.22%)
Oct 02, 2012 4.650 4.710 4.630 4.660 36,006 +0.04(+0.87%)
Oct 01, 2012 4.610 4.680 4.610 4.620 24,516 -0.10(-2.12%)
Sep 28, 2012 4.690 4.780 4.680 4.720 14,436 -0.05(-1.05%)
Sep 27, 2012 4.720 4.770 4.720 4.770 14,222 +0.04(+0.85%)
Sep 26, 2012 4.700 4.730 4.670 4.730 19,620 -0.03(-0.63%)
Sep 25, 2012 4.820 4.900 4.760 4.760 39,140 -0.06(-1.24%)
Sep 24, 2012 4.830 4.880 4.820 4.820 148,895 +0.06(+1.26%)
Sep 21, 2012 4.720 4.790 4.710 4.760 64,558 +0.11(+2.37%)
Sep 20, 2012 4.650 4.740 4.650 4.650 8,193 -0.02(-0.43%)
Sep 19, 2012 4.700 4.750 4.670 4.670 14,718 -0.14(-2.91%)
Sep 18, 2012 4.800 4.850 4.800 4.810 21,020 +0.02(+0.42%)
Sep 17, 2012 4.760 4.830 4.750 4.790 48,858 +0.01(+0.21%)
Sep 14, 2012 4.800 4.880 4.780 4.780 22,903 -0.16(-3.24%)
Sep 13, 2012 4.930 4.950 4.870 4.940 24,766 -0.17(-3.33%)
Sep 12, 2012 5.120 5.200 5.110 5.110 21,361 +0.02(+0.39%)
Sep 11, 2012 5.080 5.170 5.080 5.090 7,829 +0.07(+1.39%)
Sep 10, 2012 5.051 5.140 5.000 5.020 24,090 -0.17(-3.28%)
Sep 07, 2012 5.100 5.200 5.100 5.190 20,795 +0.13(+2.57%)
Sep 06, 2012 5.070 5.120 5.020 5.060 41,144 +0.00(+0.00%)
Sep 05, 2012 5.070 5.110 5.060 5.060 31,153 -0.03(-0.59%)
Sep 04, 2012 5.130 5.130 5.080 5.090 12,265 -0.08(-1.55%)
Aug 31, 2012 5.180 5.210 5.120 5.170 18,216 -0.04(-0.77%)
Aug 30, 2012 5.200 5.250 5.180 5.210 18,132 +0.01(+0.19%)
Aug 29, 2012 5.180 5.250 5.180 5.200 30,661 +0.12(+2.36%)
Aug 27, 2012 5.090 5.210 5.080 5.080 10,326 -0.07(-1.36%)
Aug 24, 2012 5.110 5.230 5.110 5.150 16,496 +0.08(+1.58%)
Aug 23, 2012 5.143 5.200 5.040 5.070 28,573 -0.03(-0.59%)
Aug 22, 2012 5.070 5.160 5.070 5.100 23,546 +0.03(+0.59%)
Aug 21, 2012 5.020 5.140 5.020 5.070 11,817 -0.18(-3.43%)
Aug 20, 2012 5.080 5.250 5.070 5.250 60,606 +0.17(+3.35%)
Aug 17, 2012 5.200 5.200 5.080 5.080 11,509 -0.03(-0.59%)
Aug 16, 2012 5.050 5.110 5.050 5.110 27,958 +0.05(+0.99%)
Aug 15, 2012 5.080 5.080 5.040 5.060 32,639 +0.03(+0.60%)
Aug 14, 2012 5.050 5.080 5.030 5.030 33,011 +0.00(+0.00%)
Aug 13, 2012 5.000 5.080 5.000 5.030 33,153 +0.09(+1.82%)
Aug 11, 2012 4.900 4.940 4.890 4.940 10,991 +0.00(+0.00%)
Aug 10, 2012 4.900 4.940 4.890 4.940 10,991 +0.01(+0.20%)
Aug 09, 2012 4.900 5.020 4.900 4.930 28,599 -0.01(-0.20%)
Aug 08, 2012 4.940 5.000 4.920 4.940 12,322 -0.09(-1.79%)
Aug 07, 2012 4.950 5.040 4.940 5.030 12,326 -0.15(-2.90%)
Aug 06, 2012 5.180 5.180 5.080 5.180 26,590 +0.05(+0.97%)
Aug 03, 2012 5.130 5.160 5.090 5.130 23,839 +0.13(+2.60%)
Aug 02, 2012 5.000 5.060 4.970 5.000 17,697 -0.14(-2.76%)
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.