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 (%)
May 31, 2016 3.000 3.110 2.990 3.089 5,776 +0.16(+5.43%)
May 27, 2016 2.930 2.930 2.930 0 +0.12(+4.42%)
May 26, 2016 2.806 2.806 2.806 2.806 228 -0.03(-1.20%)
May 25, 2016 2.740 2.840 2.740 2.840 2,464 -0.02(-0.53%)
May 24, 2016 2.854 2.855 2.780 2.855 3,830 -0.02(-0.52%)
May 23, 2016 2.853 2.870 2.771 2.870 19,362 -0.03(-1.03%)
May 20, 2016 2.899 2.900 2.819 2.900 1,787 +0.09(+3.20%)
May 19, 2016 2.778 2.850 2.778 2.810 8,970 -0.09(-3.10%)
May 18, 2016 2.910 2.930 2.880 2.900 23,576 +0.10(+3.57%)
May 17, 2016 2.800 2.860 2.800 2.800 102,852 -0.03(-1.06%)
May 16, 2016 2.830 2.830 2.730 2.830 6,710 +0.08(+2.91%)
May 13, 2016 2.750 2.800 2.750 2.750 6,236 -0.07(-2.55%)
May 12, 2016 2.780 2.822 2.780 2.822 910 +0.01(+0.43%)
May 11, 2016 2.770 2.810 2.770 2.810 1,285 +0.03(+1.08%)
May 10, 2016 2.755 2.810 2.720 2.780 16,467 +0.04(+1.46%)
May 09, 2016 2.740 2.785 2.740 2.740 14,870 +0.05(+1.86%)
May 06, 2016 2.790 2.790 2.690 2.690 6,804 -0.03(-1.10%)
May 05, 2016 2.718 2.720 2.718 2.720 2,403 +0.07(+2.64%)
May 04, 2016 2.675 2.731 2.650 2.650 2,173 -0.06(-2.03%)
May 03, 2016 2.730 2.730 2.705 2.705 4,589 -0.00(-0.18%)
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.