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

Sega Sammy Hld ADR (OP: SGAMY )

3.662 -0.018 (-0.50%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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, 2013 6.020 6.020 5.940 5.940 6,901 -0.09(-1.49%)
May 30, 2013 6.020 6.060 6.020 6.030 18,934 -0.14(-2.27%)
May 29, 2013 6.120 6.190 6.120 6.170 20,817 +0.30(+5.04%)
May 28, 2013 5.897 5.910 5.860 5.874 6,646 +0.00(+0.07%)
May 24, 2013 5.930 5.930 5.840 5.870 47,789 -0.03(-0.51%)
May 23, 2013 5.790 5.900 5.770 5.900 70,595 -0.61(-9.37%)
May 22, 2013 6.580 6.590 6.470 6.510 25,308 -0.10(-1.51%)
May 21, 2013 6.590 6.640 6.590 6.610 10,578 +0.10(+1.54%)
May 20, 2013 6.510 6.540 6.500 6.510 31,668 -0.03(-0.46%)
May 17, 2013 6.490 6.550 6.490 6.540 15,520 -0.11(-1.65%)
May 16, 2013 6.800 6.800 6.650 6.650 20,635 -0.40(-5.67%)
May 15, 2013 7.070 7.070 7.030 7.050 9,025 +0.42(+6.33%)
May 13, 2013 6.630 6.650 6.620 6.630 31,498 +0.22(+3.43%)
May 10, 2013 6.438 6.480 6.380 6.410 6,558 -0.16(-2.44%)
May 09, 2013 6.580 6.590 6.550 6.570 18,278 -0.13(-1.94%)
May 08, 2013 6.700 6.710 6.690 6.700 143,383 +0.04(+0.60%)
May 07, 2013 6.650 6.660 6.630 6.660 37,198 +0.12(+1.83%)
May 06, 2013 6.550 6.550 6.540 6.540 5,394 +0.00(+0.00%)
May 03, 2013 6.540 6.580 6.540 6.540 62,817 +0.00(+0.00%)
May 02, 2013 6.541 6.570 6.540 6.540 9,243 +0.02(+0.31%)
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.