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, 2022 4.250 4.290 4.250 4.290 471 -0.12(-2.72%)
Mar 30, 2022 4.410 4.410 4.362 4.410 622 -0.03(-0.68%)
Mar 29, 2022 4.440 4.440 4.440 4.440 867 +0.01(+0.23%)
Mar 28, 2022 4.500 4.500 4.410 4.430 848 -0.08(-1.77%)
Mar 25, 2022 4.520 4.520 4.510 4.510 252 -0.04(-0.88%)
Mar 24, 2022 4.550 4.550 4.550 4.550 894 +0.03(+0.66%)
Mar 23, 2022 4.580 4.580 4.520 4.520 684 +0.14(+3.20%)
Mar 22, 2022 4.380 4.380 4.380 4.380 269 -0.05(-1.13%)
Mar 21, 2022 4.430 4.430 4.430 4.430 3,025 -0.15(-3.23%)
Mar 17, 2022 4.578 6 -0.00(-0.04%)
Mar 16, 2022 4.580 4.580 4.580 4.580 293 +0.11(+2.46%)
Mar 15, 2022 4.470 4.470 4.470 4.470 745 +0.20(+4.68%)
Mar 09, 2022 4.270 31 +0.17(+4.10%)
Mar 08, 2022 4.102 4.102 4.102 4.102 791 -0.05(-1.28%)
Mar 07, 2022 4.160 4.200 4.155 4.155 1,273 -0.17(-3.82%)
Mar 03, 2022 4.320 27 -0.09(-2.04%)
Mar 02, 2022 4.500 4.537 4.410 4.410 1,136 -0.12(-2.65%)
Mar 01, 2022 4.530 4.550 4.530 4.530 336 +0.00(+0.00%)
Feb 28, 2022 4.530 4.710 4.530 4.530 581 +0.00(+0.00%)
Feb 25, 2022 4.510 4.530 4.509 4.530 14,344 -0.01(-0.22%)
Feb 24, 2022 4.500 4.560 4.330 4.540 28,549 -0.03(-0.59%)
Feb 23, 2022 4.620 4.700 4.567 4.567 854 -0.03(-0.72%)
Feb 22, 2022 4.380 4.600 4.380 4.600 518 -0.05(-0.99%)
Feb 18, 2022 4.646 0 -0.04(-0.83%)
Feb 16, 2022 4.685 156 +0.07(+1.63%)
Feb 15, 2022 4.610 4.610 4.500 4.610 1,391 +0.15(+3.36%)
Feb 14, 2022 4.400 4.460 4.400 4.460 1,518 +0.10(+2.29%)
Feb 11, 2022 4.310 4.410 4.310 4.360 3,579 -0.05(-1.25%)
Feb 10, 2022 4.415 4.415 4.415 4.415 264 -0.05(-1.16%)
Feb 09, 2022 4.400 4.467 4.400 4.467 1,946 +0.00(+0.04%)
Feb 08, 2022 4.370 4.510 4.325 4.465 1,955 -0.12(-2.51%)
Feb 07, 2022 4.590 4.590 4.478 4.580 1,120 +0.14(+3.15%)
Feb 04, 2022 4.450 4.450 4.390 4.440 2,459 +0.12(+2.72%)
Feb 03, 2022 4.390 4.322 4.322 5,597 -0.03(-0.63%)
Feb 02, 2022 4.323 4.350 4.250 4.350 4,920 +0.25(+6.10%)
Jan 31, 2022 4.100 289 +0.10(+2.50%)
Jan 28, 2022 4.000 4.108 4.000 4.000 2,321 -0.05(-1.24%)
Jan 27, 2022 4.050 4.050 4.010 4.050 3,346 -0.17(-4.12%)
Jan 25, 2022 4.224 171 +0.13(+3.28%)
Jan 24, 2022 4.095 4.320 4.060 4.090 4,836 -0.09(-2.08%)
Jan 21, 2022 4.180 4.220 4.060 4.177 2,300 +0.06(+1.38%)
Jan 20, 2022 4.140 4.140 4.120 4.120 2,097 +0.25(+6.46%)
Jan 18, 2022 3.870 10 -0.07(-1.78%)
Jan 14, 2022 3.940 0 -0.01(-0.25%)
Jan 13, 2022 3.950 3.950 3.950 3.950 670 +0.01(+0.25%)
Jan 11, 2022 3.940 46 +0.02(+0.61%)
Jan 07, 2022 3.916 3.916 3.916 32 -0.07(-1.85%)
Jan 06, 2022 4.060 4.060 3.980 3.990 1,693 -0.21(-5.01%)
Jan 05, 2022 4.065 4.200 4.065 4.200 405 +0.06(+1.46%)
Jan 04, 2022 3.840 4.140 3.840 4.140 3,408 +0.35(+9.23%)
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.