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

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2006 10.05 10.10 9.750 10.05 34,438 +0.15(+1.52%)
May 30, 2006 9.900 10.25 9.650 9.900 48,406 +0.10(+1.02%)
May 26, 2006 9.800 9.800 9.500 9.800 21,044 +0.15(+1.55%)
May 25, 2006 9.650 9.650 9.200 9.650 92,362 +0.15(+1.58%)
May 24, 2006 9.500 9.550 9.200 9.500 30,003 +0.10(+1.06%)
May 23, 2006 9.400 9.550 9.050 9.400 45,089 +0.15(+1.62%)
May 22, 2006 9.250 9.250 8.900 9.250 28,761 -0.20(-2.12%)
May 19, 2006 9.450 9.450 9.150 9.450 52,936 +0.00(+0.00%)
May 18, 2006 9.450 9.450 9.100 9.450 25,805 -0.05(-0.53%)
May 17, 2006 9.800 9.750 9.250 9.500 32,380 -0.30(-3.06%)
May 16, 2006 9.800 9.850 9.550 9.800 31,717 +0.05(+0.51%)
May 15, 2006 9.750 9.850 9.650 9.750 65,900 -0.25(-2.50%)
May 12, 2006 10.00 10.10 9.850 10.00 450,547 -0.35(-3.38%)
May 11, 2006 10.35 10.45 10.20 10.35 51,255 +0.00(+0.00%)
May 10, 2006 10.35 10.35 10.10 10.35 836,406 -0.05(-0.48%)
May 09, 2006 10.40 10.40 10.15 10.40 2,027,404 +0.10(+0.97%)
May 08, 2006 10.30 10.35 10.26 10.30 83,905 -0.05(-0.48%)
May 05, 2006 10.35 10.35 10.05 10.35 32,490 +0.25(+2.48%)
May 04, 2006 10.10 10.10 9.900 10.10 74,349 +0.00(+0.00%)
May 03, 2006 10.10 10.15 9.800 10.10 335,021 +0.10(+1.00%)
May 02, 2006 10.00 10.00 9.750 10.00 46,811 +0.15(+1.52%)
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.