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

Sega Sammy Hld ADR (OP: SGAMY )

3.700 +0.011 (+0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 10.35 10.35 10.00 10.35 18,435 +0.15(+1.47%)
Mar 30, 2006 10.20 10.45 10.05 10.20 32,294 -0.10(-0.97%)
Mar 29, 2006 10.30 10.30 10.00 10.30 20,005 +0.00(+0.00%)
Mar 28, 2006 10.05 10.35 10.05 10.30 23,958 +0.25(+2.49%)
Mar 27, 2006 10.05 10.25 9.950 10.05 15,155 +0.15(+1.52%)
Mar 24, 2006 10.15 10.20 9.850 9.900 14,850 -0.45(-4.35%)
Mar 21, 2006 10.35 10.40 10.10 10.35 20,120 +0.15(+1.47%)
Mar 20, 2006 10.20 10.45 10.20 10.20 8,286 -0.15(-1.45%)
Mar 17, 2006 10.35 10.50 10.20 10.35 12,084 +0.05(+0.49%)
Mar 16, 2006 10.30 10.35 10.05 10.30 50,349 +0.05(+0.49%)
Mar 15, 2006 10.25 10.25 9.950 10.25 10,439 +0.00(+0.00%)
Mar 14, 2006 10.00 10.25 9.850 10.25 6,981 +0.25(+2.50%)
Mar 13, 2006 10.00 10.00 9.700 10.00 7,553 +0.00(+0.00%)
Mar 10, 2006 10.00 10.10 9.800 10.00 9,369 -0.45(-4.31%)
Mar 09, 2006 10.45 10.55 10.25 10.45 25,289 -0.10(-0.95%)
Mar 08, 2006 10.55 10.55 10.25 10.55 5,190 +0.15(+1.44%)
Mar 07, 2006 10.40 10.65 10.40 10.40 25,677 -0.05(-0.48%)
Mar 06, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 03, 2006 10.45 10.45 10.10 10.45 9,831 +0.20(+1.95%)
Mar 02, 2006 10.25 10.25 9.900 10.25 16,998 -0.05(-0.49%)
Mar 01, 2006 10.30 10.30 10.10 10.30 19,418 -0.15(-1.44%)
Feb 28, 2006 10.20 10.45 10.10 10.45 49,977 +0.25(+2.45%)
Feb 27, 2006 10.20 10.20 9.900 10.20 14,117 +0.30(+3.03%)
Feb 24, 2006 9.900 9.900 9.600 9.900 18,364 +0.25(+2.59%)
Feb 23, 2006 9.650 9.850 9.600 9.650 8,962 +0.35(+3.76%)
Feb 22, 2006 9.300 9.400 9.250 9.300 12,469 +0.00(+0.00%)
Feb 21, 2006 9.300 9.350 9.000 9.300 8,121 +0.15(+1.64%)
Feb 17, 2006 9.150 9.350 9.150 9.150 35,512 +0.00(+0.00%)
Feb 16, 2006 9.150 9.300 9.150 9.150 5,710 -0.10(-1.08%)
Feb 15, 2006 9.250 9.400 9.150 9.250 19,243 +0.20(+2.21%)
Feb 14, 2006 9.050 9.050 8.700 9.050 7,845 +0.00(+0.00%)
Feb 13, 2006 9.050 9.050 8.650 9.050 7,095 -0.50(-5.24%)
Feb 10, 2006 9.550 9.700 9.400 9.550 14,818 +0.15(+1.60%)
Feb 09, 2006 9.400 9.550 9.200 9.400 53,018 +0.15(+1.62%)
Feb 08, 2006 9.250 9.350 9.050 9.250 10,682 -0.45(-4.64%)
Feb 07, 2006 9.350 9.750 9.500 9.700 14,057 +0.35(+3.74%)
Feb 06, 2006 9.350 9.500 9.350 9.350 11,136 -0.10(-1.06%)
Feb 03, 2006 9.450 9.450 9.250 9.450 4,689 +0.15(+1.61%)
Feb 02, 2006 9.300 9.400 9.150 9.300 11,063 +0.20(+2.20%)
Feb 01, 2006 9.100 9.150 8.750 9.100 5,612 -0.10(-1.09%)
Jan 31, 2006 9.200 9.300 8.800 9.200 11,824 +0.05(+0.55%)
Jan 30, 2006 9.150 9.150 8.950 9.150 29,004 +0.15(+1.67%)
Jan 27, 2006 9.000 9.000 8.650 9.000 8,807 +0.50(+5.88%)
Jan 26, 2006 8.500 8.700 8.450 8.500 13,181 -0.20(-2.30%)
Jan 25, 2006 8.700 8.750 8.450 8.700 8,932 -0.20(-2.25%)
Jan 24, 2006 8.900 8.900 8.650 8.900 13,046 +0.30(+3.49%)
Jan 23, 2006 8.600 8.700 8.350 8.600 15,556 -0.20(-2.27%)
Jan 20, 2006 8.800 8.900 8.450 8.800 23,960 -0.10(-1.12%)
Jan 19, 2006 8.900 8.950 8.800 8.900 50,681 +0.55(+6.59%)
Jan 18, 2006 8.350 9.200 8.350 8.350 35,594 -0.70(-7.73%)
Jan 17, 2006 9.050 9.050 8.900 9.050 17,764 -0.65(-6.70%)
Jan 13, 2006 9.700 9.700 9.500 9.700 12,475 +0.55(+6.01%)
Jan 12, 2006 9.150 9.300 9.000 9.150 19,330 -0.20(-2.14%)
Jan 11, 2006 9.350 9.350 9.150 9.350 11,391 +0.10(+1.08%)
Jan 10, 2006 9.250 9.400 9.150 9.250 27,202 -0.20(-2.12%)
Jan 09, 2006 9.450 9.550 9.350 9.450 14,162 -0.05(-0.53%)
Jan 06, 2006 9.500 9.500 9.100 9.500 7,195 +0.90(+10.47%)
Jan 05, 2006 8.600 8.900 8.550 8.600 18,397 +0.05(+0.58%)
Jan 04, 2006 8.550 8.550 8.300 8.550 6,207 +0.00(+0.00%)
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.