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, 2007 4.650 4.800 4.650 4.650 169,388 -0.10(-2.11%)
May 30, 2007 4.750 4.750 4.450 4.750 209,554 +0.15(+3.26%)
May 29, 2007 4.600 4.700 4.550 4.600 79,204 +0.05(+1.10%)
May 25, 2007 4.550 4.700 4.550 4.550 173,804 -0.05(-1.09%)
May 24, 2007 4.600 4.750 4.600 4.600 194,634 +0.00(+0.00%)
May 23, 2007 4.600 4.700 4.500 4.600 159,200 +0.01(+0.22%)
May 22, 2007 4.500 4.610 4.500 4.590 288,978 +0.09(+2.00%)
May 21, 2007 4.500 4.600 4.450 4.500 115,887 +0.00(+0.00%)
May 18, 2007 4.500 4.850 4.480 4.500 228,040 +0.00(+0.00%)
May 17, 2007 4.500 4.600 4.400 4.500 181,573 -0.15(-3.23%)
May 16, 2007 4.650 4.800 4.550 4.650 3,699,205 -0.15(-3.12%)
May 15, 2007 4.800 5.000 4.750 4.800 4,382,477 +0.30(+6.67%)
May 14, 2007 4.500 5.150 4.250 4.500 1,136,049 -0.85(-15.89%)
May 11, 2007 5.350 5.900 5.200 5.350 1,598,185 -0.45(-7.76%)
May 10, 2007 5.800 6.250 5.600 5.800 1,148,099 -0.30(-4.92%)
May 09, 2007 6.100 6.250 6.100 6.100 562,531 +0.10(+1.67%)
May 08, 2007 6.000 6.250 6.000 6.000 63,396 +0.05(+0.84%)
May 07, 2007 5.950 6.150 5.950 5.950 64,542 +0.15(+2.59%)
May 04, 2007 5.800 6.000 5.750 5.800 66,740 +0.05(+0.87%)
May 03, 2007 5.750 5.950 5.750 5.750 69,009 -0.10(-1.71%)
May 02, 2007 5.850 6.000 5.800 5.850 573,558 +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.