Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.600	4.600	4.584	4.600	2,589	-0.08(-1.60%)
May 27, 2022	4.675	4.675	4.675	4.675	245	+0.10(+2.12%)
May 26, 2022	4.578	4.578	4.578	4.578	442	-0.05(-1.12%)
May 20, 2022				4.630	56	+0.04(+0.98%)
May 19, 2022	4.585	4.585	4.585	4.585	356	+0.14(+3.27%)
May 18, 2022	4.440	4.440	4.440	4.440	320	-0.12(-2.63%)
May 17, 2022	4.600	4.600	4.500	4.560	3,367	+0.07(+1.49%)
May 16, 2022	4.500	4.550	4.493	4.493	800	+0.07(+1.65%)
May 13, 2022	4.400	4.420	4.260	4.420	5,414	+0.17(+4.00%)
May 12, 2022	4.250	4.250	4.200	4.250	26,618	+0.04(+0.85%)
May 11, 2022	4.214	4.214	4.214	4.214	1,111	+0.05(+1.30%)
May 10, 2022	4.130	4.160	4.130	4.160	835	-0.17(-3.93%)
May 09, 2022	4.330	4.330	4.330	4.330	828	-0.10(-2.26%)
May 06, 2022	4.340	4.430	4.340	4.430	846	+0.01(+0.23%)
May 05, 2022	4.410	4.420	4.410	4.420	473	-0.17(-3.70%)
May 04, 2022	4.600	4.600	4.590	4.590	789	+0.09(+2.00%)
May 03, 2022	4.500	4.500	4.500	4.500	947	-0.02(-0.44%)

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.