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, 2017 3.152 3.152 3.120 3.130 7,779 -0.03(-0.82%)
May 30, 2017 3.144 3.158 3.144 3.156 3,123 +0.01(+0.19%)
May 26, 2017 3.150 3.156 3.140 3.150 12,670 +0.07(+2.27%)
May 25, 2017 3.088 3.190 3.080 3.080 5,789 +0.00(+0.00%)
May 24, 2017 3.060 3.080 3.050 3.080 6,061 +0.01(+0.39%)
May 23, 2017 3.048 3.068 3.030 3.068 5,515 -0.03(-1.03%)
May 22, 2017 3.160 3.160 3.090 3.100 25,914 -0.06(-1.90%)
May 19, 2017 3.200 3.200 3.160 3.160 4,255 -0.02(-0.63%)
May 18, 2017 3.190 3.190 3.150 3.180 5,334 +0.03(+1.08%)
May 17, 2017 3.130 3.150 3.130 3.146 10,782 +0.03(+0.83%)
May 16, 2017 3.120 3.140 3.100 3.120 27,382 +0.00(+0.00%)
May 15, 2017 3.179 3.180 3.120 3.120 18,839 -0.09(-2.80%)
May 12, 2017 3.370 3.370 3.210 3.210 18,054 -0.14(-4.18%)
May 11, 2017 3.329 3.350 3.329 3.350 1,756 -0.03(-1.03%)
May 10, 2017 3.370 3.400 3.370 3.385 8,013 -0.01(-0.15%)
May 09, 2017 3.390 3.400 3.380 3.390 18,561 -0.03(-0.80%)
May 08, 2017 3.400 3.420 3.400 3.417 11,028 +0.02(+0.51%)
May 05, 2017 3.400 3.400 3.390 3.400 14,616 +0.01(+0.29%)
May 04, 2017 3.390 3.400 3.380 3.390 79,823 +0.01(+0.30%)
May 03, 2017 3.480 3.480 3.370 3.380 198,600 -0.02(-0.59%)
May 02, 2017 3.430 3.430 3.397 3.400 38,769 +0.02(+0.59%)
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.