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

Sega Sammy Hld ADR (OP: SGAMY )

3.690 +0.010 (+0.27%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Aug 31, 2012 5.180 5.210 5.120 5.170 18,216 -0.04(-0.77%)
Aug 30, 2012 5.200 5.250 5.180 5.210 18,132 +0.01(+0.19%)
Aug 29, 2012 5.180 5.250 5.180 5.200 30,661 +0.12(+2.36%)
Aug 27, 2012 5.090 5.210 5.080 5.080 10,326 -0.07(-1.36%)
Aug 24, 2012 5.110 5.230 5.110 5.150 16,496 +0.08(+1.58%)
Aug 23, 2012 5.143 5.200 5.040 5.070 28,573 -0.03(-0.59%)
Aug 22, 2012 5.070 5.160 5.070 5.100 23,546 +0.03(+0.59%)
Aug 21, 2012 5.020 5.140 5.020 5.070 11,817 -0.18(-3.43%)
Aug 20, 2012 5.080 5.250 5.070 5.250 60,606 +0.17(+3.35%)
Aug 17, 2012 5.200 5.200 5.080 5.080 11,509 -0.03(-0.59%)
Aug 16, 2012 5.050 5.110 5.050 5.110 27,958 +0.05(+0.99%)
Aug 15, 2012 5.080 5.080 5.040 5.060 32,639 +0.03(+0.60%)
Aug 14, 2012 5.050 5.080 5.030 5.030 33,011 +0.00(+0.00%)
Aug 13, 2012 5.000 5.080 5.000 5.030 33,153 +0.09(+1.82%)
Aug 11, 2012 4.900 4.940 4.890 4.940 10,991 +0.00(+0.00%)
Aug 10, 2012 4.900 4.940 4.890 4.940 10,991 +0.01(+0.20%)
Aug 09, 2012 4.900 5.020 4.900 4.930 28,599 -0.01(-0.20%)
Aug 08, 2012 4.940 5.000 4.920 4.940 12,322 -0.09(-1.79%)
Aug 07, 2012 4.950 5.040 4.940 5.030 12,326 -0.15(-2.90%)
Aug 06, 2012 5.180 5.180 5.080 5.180 26,590 +0.05(+0.97%)
Aug 03, 2012 5.130 5.160 5.090 5.130 23,839 +0.13(+2.60%)
Aug 02, 2012 5.000 5.060 4.970 5.000 17,697 -0.14(-2.76%)
Aug 01, 2012 5.110 5.170 5.110 5.142 43,455 -0.16(-2.98%)
Jul 31, 2012 5.280 5.390 5.280 5.300 9,853 -0.08(-1.49%)
Jul 30, 2012 5.360 5.400 5.360 5.380 62,379 -0.01(-0.19%)
Jul 27, 2012 5.290 5.390 5.290 5.390 10,248 -0.02(-0.31%)
Jul 26, 2012 5.300 5.407 5.280 5.407 23,278 +0.20(+3.78%)
Jul 25, 2012 5.240 5.250 5.190 5.210 15,882 +0.02(+0.39%)
Jul 24, 2012 5.220 5.220 5.170 5.190 10,928 -0.02(-0.38%)
Jul 23, 2012 5.270 5.270 5.180 5.210 31,810 -0.08(-1.51%)
Jul 20, 2012 5.280 5.320 5.270 5.290 29,135 -0.11(-2.04%)
Jul 19, 2012 5.320 5.430 5.310 5.400 19,130 +0.14(+2.66%)
Jul 18, 2012 5.240 5.290 5.240 5.260 19,499 +0.11(+2.14%)
Jul 17, 2012 5.182 5.182 5.140 5.150 14,364 -0.13(-2.46%)
Jul 16, 2012 5.180 5.280 5.180 5.280 32,683 +0.06(+1.15%)
Jul 14, 2012 5.200 5.330 5.180 5.220 33,846 +0.00(+0.00%)
Jul 13, 2012 5.200 5.330 5.180 5.220 33,846 +0.07(+1.36%)
Jul 12, 2012 5.250 5.250 5.130 5.150 14,755 -0.05(-0.96%)
Jul 11, 2012 5.240 5.270 5.200 5.200 14,151 -0.01(-0.19%)
Jul 10, 2012 5.280 5.280 5.210 5.210 19,272 -0.12(-2.25%)
Jul 09, 2012 5.280 5.330 5.280 5.330 26,080 +0.14(+2.70%)
Jul 06, 2012 5.220 5.220 5.170 5.190 25,929 +0.03(+0.58%)
Jul 05, 2012 5.120 5.180 5.120 5.160 23,775 -0.11(-2.09%)
Jul 03, 2012 5.170 5.270 5.170 5.270 17,984 +0.12(+2.33%)
Jul 02, 2012 5.170 5.180 5.140 5.150 10,525 +0.04(+0.78%)
Jun 29, 2012 5.060 5.110 5.060 5.110 9,838 +0.01(+0.20%)
Jun 28, 2012 5.060 5.110 5.060 5.100 16,909 +0.06(+1.19%)
Jun 27, 2012 4.970 5.060 4.970 5.040 27,121 +0.02(+0.40%)
Jun 26, 2012 5.000 5.050 5.000 5.020 11,359 +0.02(+0.40%)
Jun 25, 2012 5.050 5.060 5.000 5.000 34,372 -0.04(-0.79%)
Jun 22, 2012 5.000 5.050 5.000 5.040 62,234 +0.09(+1.82%)
Jun 21, 2012 5.000 5.050 4.950 4.950 51,092 -0.15(-2.94%)
Jun 20, 2012 5.080 5.130 5.070 5.100 29,429 +0.03(+0.59%)
Jun 19, 2012 5.000 5.110 5.000 5.070 11,516 +0.04(+0.80%)
Jun 18, 2012 4.970 5.080 4.970 5.030 10,815 +0.08(+1.62%)
Jun 15, 2012 4.970 4.980 4.870 4.950 34,252 +0.06(+1.23%)
Jun 14, 2012 4.850 4.900 4.830 4.890 39,923 +0.13(+2.73%)
Jun 13, 2012 4.730 4.810 4.730 4.760 24,318 +0.05(+1.06%)
Jun 12, 2012 4.690 4.750 4.690 4.710 16,700 +0.10(+2.17%)
Jun 11, 2012 4.610 4.660 4.610 4.610 35,031 -0.05(-1.07%)
Jun 08, 2012 4.630 4.660 4.620 4.660 24,530 +0.06(+1.30%)
Jun 07, 2012 4.600 4.650 4.600 4.600 18,409 -0.13(-2.75%)
Jun 06, 2012 4.600 4.730 4.600 4.730 19,938 -0.04(-0.84%)
Jun 05, 2012 4.760 4.770 4.640 4.770 24,495 +0.09(+1.92%)
Jun 04, 2012 4.650 4.710 4.650 4.680 46,574 +0.04(+0.86%)
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.