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 (%)
Aug 31, 2022 3.690 3.690 3.690 3.690 1,263 -0.04(-1.13%)
Aug 30, 2022 3.900 3.900 3.710 3.732 1,477 +0.01(+0.32%)
Aug 29, 2022 3.730 3.730 3.680 3.720 3,410 -0.05(-1.33%)
Aug 26, 2022 3.750 3.770 3.750 3.770 5,292 -0.06(-1.57%)
Aug 25, 2022 3.830 3.830 3.830 3.830 367 +0.06(+1.46%)
Aug 24, 2022 3.780 3.780 3.775 3.775 674 -0.06(-1.44%)
Aug 23, 2022 3.800 3.830 3.800 3.830 2,026 -0.02(-0.39%)
Aug 22, 2022 3.850 3.850 3.845 3.845 727 +0.01(+0.18%)
Aug 19, 2022 3.820 3.850 3.820 3.838 1,743 -0.04(-1.08%)
Aug 18, 2022 3.890 3.890 3.880 3.880 739 +0.07(+1.76%)
Aug 17, 2022 3.813 3.813 3.813 3.813 273 +0.06(+1.68%)
Aug 15, 2022 3.750 203 -0.03(-0.79%)
Aug 12, 2022 3.800 3.800 3.760 3.780 1,927 +0.05(+1.39%)
Aug 11, 2022 3.728 3.728 3.728 3.728 366 -0.01(-0.32%)
Aug 10, 2022 3.690 3.740 3.690 3.740 23,015 +0.01(+0.13%)
Aug 09, 2022 3.720 3.770 3.710 3.735 4,444 +0.01(+0.40%)
Aug 08, 2022 3.810 3.810 3.700 3.720 2,281 -0.21(-5.34%)
Aug 04, 2022 3.930 148 -0.26(-6.21%)
Aug 03, 2022 4.170 4.211 4.170 4.190 2,758 -0.11(-2.67%)
Aug 02, 2022 4.305 4.305 4.250 4.305 1,334 +0.07(+1.59%)
Aug 01, 2022 4.323 4.323 4.237 4.237 866 +0.07(+1.62%)
Jul 29, 2022 4.170 4.170 4.170 4.170 1,143 +0.16(+3.99%)
Jul 28, 2022 4.010 4.010 4.010 4.010 382 -0.24(-5.65%)
Jul 27, 2022 4.250 4.250 4.250 4.250 263 +0.03(+0.78%)
Jul 26, 2022 4.217 4.217 4.217 4.217 926 +0.10(+2.50%)
Jul 22, 2022 4.114 131 +0.02(+0.59%)
Jul 21, 2022 4.090 4.090 4.090 4.090 407 +0.12(+3.02%)
Jul 20, 2022 3.950 3.970 3.950 3.970 454 +0.00(+0.00%)
Jul 19, 2022 3.930 3.970 3.930 3.970 753 +0.02(+0.51%)
Jul 18, 2022 3.950 3.950 3.950 3.950 384 +0.00(+0.00%)
Jul 15, 2022 3.950 3.950 3.950 3.950 1,511 -0.08(-1.99%)
Jul 13, 2022 4.030 164 -0.08(-1.95%)
Jul 12, 2022 4.110 4.180 4.110 4.110 4,451 -0.03(-0.84%)
Jul 11, 2022 4.192 4.200 4.080 4.145 9,633 +0.01(+0.27%)
Jul 08, 2022 4.090 4.210 4.030 4.134 16,717 +0.02(+0.58%)
Jul 07, 2022 4.110 4.110 4.110 4.110 273 +0.08(+1.99%)
Jul 06, 2022 4.020 4.030 4.020 4.030 574 +0.09(+2.25%)
Jul 05, 2022 3.942 3.942 3.942 3.942 298 +0.02(+0.42%)
Jun 30, 2022 3.925 53 -0.19(-4.57%)
Jun 28, 2022 4.113 26 +0.31(+8.15%)
Jun 27, 2022 3.803 3.803 3.803 3.803 110 -0.21(-5.16%)
Jun 24, 2022 3.970 4.010 3.970 4.010 1,436 +0.17(+4.51%)
Jun 23, 2022 3.780 3.837 3.780 3.837 1,646 +0.10(+2.59%)
Jun 21, 2022 3.740 3 -0.14(-3.71%)
Jun 17, 2022 3.950 3.970 3.884 3.884 935 -0.06(-1.42%)
Jun 16, 2022 3.830 4.050 3.830 3.940 3,749 -0.11(-2.72%)
Jun 15, 2022 3.970 4.050 3.970 4.050 4,056 -0.01(-0.25%)
Jun 14, 2022 4.050 4.100 4.010 4.060 3,253 -0.12(-2.87%)
Jun 13, 2022 4.190 4.400 4.180 4.180 728 -0.16(-3.69%)
Jun 10, 2022 4.340 4.340 4.340 4.340 324 -0.05(-1.14%)
Jun 09, 2022 4.400 4.400 4.390 4.390 5,215 +0.01(+0.14%)
Jun 06, 2022 4.384 44 +0.09(+2.13%)
Jun 03, 2022 4.365 4.390 4.293 4.293 992 -0.15(-3.32%)
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.