Skip to main content

Sega Sammy Hld ADR (OP:SGAMY)

5.900 -0.050 (-0.84%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.900 5.900 5.900 5.900 1,036 -0.05(-0.84%)
Jun 27, 2025 5.950 5.950 5.950 5.950 292 -0.15(-2.46%)
Jun 26, 2025 6.100 6.100 5.700 6.100 1,204 +0.21(+3.57%)
Jun 25, 2025 5.710 6.120 5.710 5.890 1,540 -0.15(-2.48%)
Jun 24, 2025 6.120 6.120 5.670 6.040 1,184 -0.11(-1.79%)
Jun 23, 2025 5.660 6.150 5.660 6.150 3,068 +0.06(+0.99%)
Jun 20, 2025 5.690 6.140 5.690 6.090 11,686 +0.91(+17.45%)
Jun 18, 2025 5.185 5.185 5.185 5.185 287 -0.12(-2.35%)
Jun 17, 2025 5.319 5.330 5.310 5.310 584 +0.18(+3.51%)
Jun 16, 2025 5.300 5.300 5.130 5.130 1,287 -0.08(-1.54%)
Jun 13, 2025 4.963 5.210 4.963 5.210 2,027 +0.16(+3.17%)
Jun 12, 2025 5.190 5.190 5.040 5.050 7,781 +0.10(+2.02%)
Jun 11, 2025 4.990 4.990 4.949 4.950 2,964 +0.04(+0.81%)
Jun 10, 2025 4.910 4.910 4.910 4.910 257 -0.14(-2.87%)
Jun 09, 2025 5.000 5.055 5.000 5.055 1,311 -0.20(-3.71%)
Jun 06, 2025 5.055 5.317 5.000 5.250 1,633 -0.05(-1.02%)
Jun 05, 2025 5.230 5.310 4.600 5.304 1,889 +0.29(+5.87%)
Jun 04, 2025 4.960 5.010 4.950 5.010 11,585 +0.22(+4.59%)
Jun 03, 2025 4.790 4.790 4.790 4.790 404 +0.02(+0.42%)
Jun 02, 2025 5.055 5.055 4.770 4.770 1,896 +0.39(+8.90%)
May 30, 2025 4.380 4.970 4.380 4.380 377 -0.36(-7.59%)
May 29, 2025 4.710 4.800 4.710 4.740 1,007 +0.00(+0.00%)
May 28, 2025 4.740 4.740 4.740 4.740 542 -0.06(-1.25%)
May 27, 2025 4.950 4.950 4.800 4.800 668 +0.01(+0.15%)
May 23, 2025 4.716 5.130 4.716 4.793 1,969 -0.10(-1.99%)
May 22, 2025 4.750 4.890 4.750 4.890 392 +0.10(+2.09%)
May 21, 2025 4.830 4.830 4.790 4.790 4,511 -0.13(-2.74%)
May 20, 2025 4.925 4.925 4.925 4.925 661 -0.08(-1.60%)
May 19, 2025 5.005 5.005 5.005 5.005 290 -0.05(-1.09%)
May 16, 2025 5.060 5.060 5.060 5.060 676 +0.02(+0.40%)
May 15, 2025 4.880 5.040 4.880 5.040 522 -0.07(-1.33%)
May 14, 2025 5.140 5.140 5.108 5.108 2,188 +0.21(+4.24%)
May 13, 2025 4.906 5.300 4.900 4.900 2,605 -0.35(-6.67%)
May 12, 2025 5.300 5.388 5.230 5.250 50,752 +0.54(+11.46%)
May 09, 2025 4.710 4.710 4.710 4.710 619 -0.34(-6.73%)
May 07, 2025 5.050 257 -0.08(-1.56%)
May 06, 2025 5.130 5.130 5.130 5.130 200 +0.04(+0.69%)
May 05, 2025 5.350 5.395 4.710 5.095 11,328 -0.00(-0.10%)
May 02, 2025 5.084 5.100 5.084 5.100 807 +0.21(+4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.