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

Sega Sammy Hld ADR (OP:SGAMY)

5.180 -0.110 (-2.08%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 5.250 5.470 5.180 5.180 1,982 -0.11(-2.08%)
Jul 17, 2025 5.310 5.310 5.290 5.290 1,280 +0.18(+3.52%)
Jul 16, 2025 5.500 5.500 5.100 5.110 608 +0.02(+0.40%)
Jul 15, 2025 5.000 5.500 5.000 5.090 8,841 -0.04(-0.79%)
Jul 14, 2025 5.250 5.355 5.130 5.130 2,799 -0.07(-1.35%)
Jul 11, 2025 5.010 5.260 5.010 5.200 7,340 -0.20(-3.70%)
Jul 10, 2025 5.570 5.570 5.280 5.400 3,129 -0.38(-6.57%)
Jul 09, 2025 5.505 5.780 5.460 5.780 833 +0.13(+2.30%)
Jul 08, 2025 5.610 5.990 5.140 5.650 1,705 -0.44(-7.22%)
Jul 07, 2025 6.160 6.160 5.820 6.090 1,739 +0.21(+3.57%)
Jul 03, 2025 5.880 5.880 5.780 5.880 333 +0.10(+1.82%)
Jul 02, 2025 5.775 5.775 5.775 5.775 471 -0.15(-2.53%)
Jul 01, 2025 6.000 6.000 5.925 5.925 11,214 +0.02(+0.42%)
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.