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

Sega Sammy Hld ADR (OP: SGAMY )

3.680 -0.020 (-0.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 10, 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 (%)
Mar 31, 2011 4.330 4.400 4.300 4.370 41,151 -0.09(-2.02%)
Mar 30, 2011 4.460 4.460 4.460 4.460 30,393 +0.12(+2.76%)
Mar 29, 2011 4.350 4.360 4.330 4.340 523,173 -0.02(-0.46%)
Mar 28, 2011 4.400 4.500 4.360 4.360 10,515 -0.13(-2.90%)
Mar 25, 2011 4.500 4.570 4.490 4.490 2,253 +0.00(+0.00%)
Mar 24, 2011 4.400 4.520 4.400 4.490 82,517 -0.16(-3.44%)
Mar 23, 2011 4.550 4.650 4.550 4.650 4,049 -0.16(-3.33%)
Mar 22, 2011 4.800 5.000 4.800 4.810 4,899 +0.10(+2.12%)
Mar 21, 2011 4.770 4.770 4.710 4.710 4,290 +0.02(+0.43%)
Mar 18, 2011 4.560 4.690 4.560 4.690 48,181 +0.16(+3.53%)
Mar 17, 2011 4.530 4.650 4.530 4.530 3,662 +0.30(+7.09%)
Mar 16, 2011 4.250 4.330 4.230 4.230 12,183 +0.08(+1.93%)
Mar 15, 2011 4.020 4.220 3.910 4.150 16,027 -0.46(-9.98%)
Mar 14, 2011 4.590 4.680 4.590 4.610 5,829 -0.64(-12.19%)
Mar 11, 2011 5.250 5.250 5.250 5.250 4,068 -0.07(-1.32%)
Mar 10, 2011 5.340 5.340 5.310 5.320 4,512 -0.19(-3.45%)
Mar 09, 2011 5.520 5.570 5.510 5.510 5,012 -0.18(-3.16%)
Mar 08, 2011 5.650 5.700 5.630 5.690 4,268 +0.09(+1.61%)
Mar 07, 2011 5.670 5.740 5.600 5.600 5,488 -0.05(-0.88%)
Mar 04, 2011 5.800 5.800 5.650 5.650 2,688 -0.13(-2.25%)
Mar 03, 2011 5.770 5.790 5.760 5.780 8,658 +0.03(+0.52%)
Mar 02, 2011 5.670 5.780 5.660 5.750 5,717 -0.04(-0.69%)
Mar 01, 2011 5.800 5.820 5.790 5.790 6,513 +0.18(+3.21%)
Feb 28, 2011 5.620 5.650 5.610 5.610 51,552 +0.04(+0.72%)
Feb 25, 2011 5.560 5.570 5.550 5.570 11,760 +0.00(+0.00%)
Feb 24, 2011 5.580 5.590 5.570 5.570 4,121 -0.03(-0.54%)
Feb 23, 2011 5.580 5.650 5.580 5.600 11,891 -0.02(-0.36%)
Feb 22, 2011 5.660 5.660 5.620 5.620 3,804 +0.03(+0.54%)
Feb 18, 2011 5.540 5.590 5.540 5.590 29,854 +0.10(+1.82%)
Feb 17, 2011 5.450 5.530 5.450 5.490 4,347 +0.07(+1.29%)
Feb 16, 2011 5.380 5.460 5.380 5.420 40,393 +0.02(+0.37%)
Feb 15, 2011 5.390 5.410 5.380 5.400 31,192 -0.04(-0.74%)
Feb 14, 2011 5.430 5.440 5.430 5.440 3,772 -0.01(-0.18%)
Feb 11, 2011 5.490 5.490 5.430 5.450 25,065 +0.08(+1.49%)
Feb 10, 2011 5.420 5.480 5.370 5.370 61,303 -0.10(-1.83%)
Feb 09, 2011 5.440 5.490 5.440 5.470 7,545 -0.05(-0.91%)
Feb 08, 2011 5.500 5.580 5.500 5.520 5,418 +0.09(+1.66%)
Feb 07, 2011 5.410 5.480 5.410 5.430 19,430 -0.06(-1.09%)
Feb 04, 2011 5.390 5.500 5.390 5.490 69,172 +0.24(+4.57%)
Feb 03, 2011 5.230 5.320 5.230 5.250 4,429 +0.06(+1.16%)
Feb 02, 2011 5.230 5.230 5.190 5.190 24,559 +0.05(+0.97%)
Feb 01, 2011 5.070 5.180 5.070 5.140 107,248 +0.16(+3.21%)
Jan 31, 2011 5.020 5.020 4.980 4.980 1,369 -0.04(-0.80%)
Jan 28, 2011 4.990 5.020 4.990 5.020 2,655 -0.17(-3.28%)
Jan 27, 2011 5.130 5.200 5.130 5.190 5,350 +0.08(+1.57%)
Jan 26, 2011 5.100 5.135 5.100 5.110 9,807 +0.05(+0.99%)
Jan 25, 2011 5.060 5.060 5.060 5.060 752 +0.11(+2.22%)
Jan 24, 2011 4.920 5.010 4.920 4.950 6,195 -0.12(-2.37%)
Jan 21, 2011 5.080 5.080 5.020 5.070 15,402 -0.07(-1.36%)
Jan 20, 2011 5.140 5.190 5.130 5.140 7,608 -0.18(-3.38%)
Jan 19, 2011 5.300 5.350 5.290 5.320 5,764 +0.17(+3.30%)
Jan 18, 2011 5.140 5.210 5.140 5.150 5,503 +0.07(+1.38%)
Jan 14, 2011 5.050 5.080 5.050 5.080 6,335 +0.09(+1.80%)
Jan 13, 2011 5.000 5.020 4.990 4.990 10,355 +0.04(+0.81%)
Jan 12, 2011 4.910 4.950 4.910 4.950 1,545 +0.03(+0.61%)
Jan 11, 2011 4.880 4.930 4.870 4.920 13,714 +0.00(+0.00%)
Jan 10, 2011 4.910 4.930 4.910 4.920 2,075 +0.03(+0.61%)
Jan 07, 2011 4.900 4.950 4.890 4.890 4,117 +0.10(+2.09%)
Jan 06, 2011 4.780 4.790 4.780 4.790 1,032 -0.01(-0.21%)
Jan 05, 2011 4.810 4.840 4.800 4.800 15,337 +0.04(+0.84%)
Jan 04, 2011 4.760 4.760 4.750 4.760 3,028 +0.04(+0.85%)
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.