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 (%)
Feb 26, 2010 3.040 3.100 3.040 3.070 95,062 +0.01(+0.33%)
Feb 25, 2010 3.060 3.110 3.050 3.060 98,501 +0.04(+1.32%)
Feb 24, 2010 2.990 3.020 2.940 3.020 85,729 +0.02(+0.67%)
Feb 23, 2010 2.950 3.030 2.950 3.000 128,147 +0.05(+1.69%)
Feb 22, 2010 2.910 2.980 2.910 2.950 253,932 +0.05(+1.72%)
Feb 19, 2010 2.840 2.900 2.840 2.900 49,382 -0.03(-1.02%)
Feb 18, 2010 2.870 2.930 2.870 2.930 73,810 +0.09(+3.17%)
Feb 17, 2010 2.850 2.930 2.840 2.840 117,950 -0.06(-2.07%)
Feb 16, 2010 2.870 3.180 2.820 2.900 273,577 +0.11(+3.94%)
Feb 12, 2010 2.790 2.790 2.790 0 -0.03(-1.06%)
Feb 11, 2010 2.760 2.820 2.760 2.820 78,020 +0.02(+0.71%)
Feb 10, 2010 2.770 2.830 2.744 2.800 223,697 -0.17(-5.72%)
Feb 09, 2010 2.870 2.970 2.870 2.970 111,532 +0.07(+2.41%)
Feb 08, 2010 2.900 2.990 2.900 2.900 152,399 +0.15(+5.45%)
Feb 05, 2010 2.790 2.850 2.690 2.750 217,480 -0.12(-4.18%)
Feb 04, 2010 2.800 2.950 2.800 2.870 172,904 +0.05(+1.77%)
Feb 03, 2010 2.860 2.860 2.780 2.820 133,598 -0.05(-1.74%)
Feb 02, 2010 2.860 2.880 2.860 2.870 106,468 +0.00(+0.00%)
Feb 01, 2010 2.810 2.900 2.810 2.870 75,807 +0.00(+0.00%)
Jan 29, 2010 2.890 2.900 2.760 2.870 212,723 -0.07(-2.38%)
Jan 28, 2010 2.920 2.960 2.900 2.940 260,018 +0.03(+1.03%)
Jan 27, 2010 2.930 2.960 2.910 2.910 113,965 -0.09(-3.00%)
Jan 26, 2010 2.980 3.000 2.960 3.000 68,291 -0.02(-0.66%)
Jan 25, 2010 2.990 3.040 2.990 3.020 96,427 +0.00(+0.00%)
Jan 22, 2010 3.000 3.020 2.960 3.020 96,510 -0.04(-1.31%)
Jan 21, 2010 3.030 3.060 3.000 3.060 74,755 +0.00(+0.00%)
Jan 20, 2010 3.070 3.120 3.020 3.060 129,320 -0.11(-3.47%)
Jan 19, 2010 3.090 3.170 3.090 3.170 47,979 +0.00(+0.00%)
Jan 15, 2010 3.170 3.170 3.170 0 +0.02(+0.63%)
Jan 14, 2010 3.100 3.150 3.100 3.150 62,781 +0.00(+0.00%)
Jan 13, 2010 3.080 3.150 3.080 3.150 108,088 +0.02(+0.64%)
Jan 12, 2010 3.120 3.150 3.080 3.130 154,724 +0.00(+0.00%)
Jan 11, 2010 3.090 3.180 3.090 3.130 91,115 +0.00(+0.00%)
Jan 08, 2010 3.030 3.130 3.030 3.130 102,181 +0.04(+1.29%)
Jan 07, 2010 3.060 3.110 3.030 3.090 107,561 +0.01(+0.32%)
Jan 06, 2010 3.060 3.120 3.060 3.080 82,308 +0.01(+0.33%)
Jan 05, 2010 3.080 3.090 3.050 3.070 131,404 -0.02(-0.65%)
Jan 04, 2010 3.030 3.140 3.030 3.090 113,832 +0.04(+1.31%)
Dec 31, 2009 3.050 3.050 3.050 0 -0.02(-0.65%)
Dec 30, 2009 3.010 3.090 3.010 3.070 134,398 -0.03(-0.97%)
Dec 29, 2009 3.030 3.120 3.030 3.100 101,606 +0.03(+0.98%)
Dec 28, 2009 3.050 3.110 3.050 3.070 155,940 -0.03(-0.97%)
Dec 24, 2009 3.080 3.100 3.080 3.100 50,158 +0.03(+0.98%)
Dec 23, 2009 3.060 3.100 3.060 3.070 104,753 +0.00(+0.00%)
Dec 22, 2009 3.080 3.090 3.070 3.070 132,263 -0.04(-1.29%)
Dec 21, 2009 3.120 3.150 3.080 3.110 122,767 -0.04(-1.27%)
Dec 18, 2009 3.210 3.210 3.120 3.150 111,535 -0.07(-2.17%)
Dec 17, 2009 3.160 3.230 3.150 3.220 159,201 +0.01(+0.31%)
Dec 16, 2009 3.200 3.230 3.180 3.210 129,690 +0.01(+0.31%)
Dec 15, 2009 3.160 3.210 3.160 3.200 87,419 -0.02(-0.62%)
Dec 14, 2009 3.200 3.230 3.200 3.220 99,330 +0.01(+0.31%)
Dec 11, 2009 3.140 3.210 3.140 3.210 45,312 -0.01(-0.31%)
Dec 10, 2009 3.230 3.230 3.150 3.220 62,014 -0.04(-1.23%)
Dec 09, 2009 3.160 3.310 3.160 3.260 94,386 +0.13(+4.15%)
Dec 08, 2009 3.070 3.150 3.070 3.130 132,635 -0.02(-0.63%)
Dec 07, 2009 3.130 3.170 3.110 3.150 107,619 -0.03(-0.94%)
Dec 04, 2009 3.160 3.250 3.130 3.180 65,763 -0.05(-1.55%)
Dec 03, 2009 3.230 3.300 3.200 3.230 67,839 +0.00(+0.00%)
Dec 02, 2009 3.230 3.260 3.230 3.230 43,499 -0.01(-0.31%)
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.