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

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2014 5.760 5.760 5.660 5.680 0 -0.16(-2.74%)
Feb 27, 2014 5.850 5.870 5.840 5.840 38,255 -0.11(-1.85%)
Feb 26, 2014 5.990 5.990 5.910 5.950 20,412 +0.00(+0.08%)
Feb 25, 2014 5.960 5.970 5.930 5.945 20,268 +0.24(+4.12%)
Feb 24, 2014 5.800 5.800 5.670 5.710 25,578 +0.16(+2.88%)
Feb 21, 2014 5.550 5.600 5.550 5.550 0 +0.16(+2.97%)
Feb 20, 2014 5.380 5.430 5.380 5.390 9,437 -0.13(-2.36%)
Feb 19, 2014 5.540 5.580 5.520 5.520 23,456 -0.04(-0.72%)
Feb 18, 2014 5.520 5.560 5.520 5.560 27,746 +0.05(+0.91%)
Feb 14, 2014 5.510 5.510 5.510 0 -0.13(-2.28%)
Feb 13, 2014 5.650 5.650 5.580 5.638 19,945 -0.07(-1.25%)
Feb 12, 2014 5.690 5.710 5.680 5.710 15,948 -0.09(-1.55%)
Feb 11, 2014 5.790 5.840 5.790 5.800 14,149 +0.03(+0.52%)
Feb 10, 2014 5.760 5.810 5.760 5.770 15,500 -0.08(-1.37%)
Feb 07, 2014 5.770 5.900 5.770 5.850 0 +0.17(+2.99%)
Feb 06, 2014 5.670 5.700 5.670 5.680 46,311 +0.05(+0.89%)
Feb 05, 2014 5.540 5.660 5.490 5.630 136,368 +0.06(+1.17%)
Feb 04, 2014 5.510 5.570 5.510 5.565 34,252 -0.18(-3.13%)
Feb 03, 2014 5.810 5.810 5.740 5.745 22,680 -0.16(-2.63%)
Jan 31, 2014 5.940 5.940 5.860 5.900 0 -0.11(-1.91%)
Jan 30, 2014 5.970 6.030 5.970 6.015 16,247 -0.03(-0.41%)
Jan 29, 2014 6.050 6.060 6.000 6.040 13,240 +0.12(+2.03%)
Jan 28, 2014 5.940 5.940 5.910 5.920 20,726 +0.08(+1.28%)
Jan 27, 2014 5.920 5.950 5.820 5.845 59,137 -0.21(-3.39%)
Jan 24, 2014 6.130 6.140 6.050 6.050 0 +0.00(+0.00%)
Jan 23, 2014 6.090 6.110 6.040 6.050 16,366 -0.17(-2.73%)
Jan 22, 2014 6.210 6.220 6.180 6.220 178,786 +0.12(+1.97%)
Jan 21, 2014 6.100 6.100 6.050 6.100 78,886 -0.20(-3.17%)
Jan 17, 2014 6.300 6.300 6.300 0 -0.08(-1.25%)
Jan 16, 2014 6.390 6.400 6.380 6.380 13,919 +0.06(+0.95%)
Jan 15, 2014 6.320 6.320 6.300 6.320 3,279 -0.09(-1.40%)
Jan 14, 2014 6.390 6.440 6.390 6.410 30,821 -0.07(-1.08%)
Jan 13, 2014 6.571 6.571 6.470 6.480 49,186 -0.02(-0.31%)
Jan 10, 2014 6.540 6.540 6.480 6.500 13,656 +0.09(+1.40%)
Jan 09, 2014 6.410 6.430 6.390 6.410 10,449 -0.05(-0.77%)
Jan 08, 2014 6.480 6.500 6.460 6.460 14,655 +0.08(+1.25%)
Jan 07, 2014 6.370 6.380 6.350 6.380 6,711 +0.04(+0.63%)
Jan 06, 2014 6.360 6.360 6.340 6.340 12,699 +0.01(+0.16%)
Jan 03, 2014 6.360 6.363 6.330 6.330 0 -0.02(-0.31%)
Jan 02, 2014 6.350 6.360 6.330 6.350 13,495 -0.02(-0.31%)
Dec 31, 2013 6.370 6.370 6.370 0 +0.03(+0.47%)
Dec 30, 2013 6.330 6.370 6.330 6.340 14,202 -0.12(-1.86%)
Dec 27, 2013 6.430 6.460 6.420 6.460 13,185 +0.11(+1.73%)
Dec 26, 2013 6.350 6.360 6.340 6.350 17,835 +0.06(+0.95%)
Dec 24, 2013 6.296 6.330 6.290 6.290 6,443 -0.19(-2.93%)
Dec 23, 2013 6.450 6.490 6.450 6.480 34,573 +0.04(+0.62%)
Dec 20, 2013 6.420 6.450 6.410 6.440 0 +0.07(+1.10%)
Dec 19, 2013 6.430 6.430 6.370 6.370 24,156 -0.07(-1.09%)
Dec 18, 2013 6.430 6.479 6.410 6.440 14,256 +0.11(+1.74%)
Dec 17, 2013 6.320 6.360 6.320 6.330 17,881 -0.01(-0.16%)
Dec 16, 2013 6.360 6.360 6.320 6.340 20,896 -0.16(-2.46%)
Dec 13, 2013 6.470 6.500 6.460 6.500 0 +0.03(+0.46%)
Dec 12, 2013 6.500 6.530 6.470 6.470 33,564 +0.10(+1.57%)
Dec 11, 2013 6.410 6.430 6.370 6.370 9,895 -0.19(-2.90%)
Dec 10, 2013 6.530 6.570 6.530 6.560 22,062 -0.06(-0.91%)
Dec 09, 2013 6.640 6.690 6.620 6.620 12,819 -0.13(-1.93%)
Dec 06, 2013 6.800 6.850 6.750 6.750 28,174 -0.09(-1.32%)
Dec 05, 2013 6.850 6.850 6.790 6.840 66,350 +0.14(+2.09%)
Dec 04, 2013 6.640 6.700 6.640 6.700 51,200 -0.07(-1.03%)
Dec 03, 2013 6.790 6.800 6.770 6.770 46,364 -0.11(-1.60%)
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.