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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 29, 2020 3.210 3.240 3.140 3.240 70,700 -0.04(-1.22%)
May 28, 2020 3.245 3.280 3.220 3.280 858 +0.07(+2.26%)
May 27, 2020 3.200 3.220 3.195 3.208 1,610 +0.09(+2.80%)
May 26, 2020 3.220 3.250 3.120 3.120 462 -0.10(-3.11%)
May 22, 2020 3.150 3.220 3.150 3.220 1,100 +0.06(+1.90%)
May 21, 2020 3.245 3.245 3.160 3.160 2,089 +0.00(+0.00%)
May 20, 2020 3.151 3.175 3.145 3.160 10,770 +0.01(+0.32%)
May 19, 2020 3.160 3.197 3.150 3.150 3,009 -0.14(-4.26%)
May 18, 2020 3.230 3.300 3.230 3.290 3,923 +0.13(+4.24%)
May 15, 2020 3.140 3.156 3.112 3.156 2,200 -0.02(-0.59%)
May 14, 2020 3.150 3.175 3.150 3.175 2,220 -0.01(-0.16%)
May 13, 2020 3.200 3.215 3.180 3.180 8,268 -0.07(-2.15%)
May 12, 2020 3.160 3.275 3.160 3.250 5,384 +0.17(+5.52%)
May 11, 2020 3.143 3.161 3.080 3.080 1,459 -0.07(-2.22%)
May 08, 2020 3.090 3.150 3.045 3.150 4,400 +0.14(+4.79%)
May 07, 2020 2.995 3.050 2.995 3.006 12,938 +0.07(+2.24%)
May 06, 2020 2.940 2.940 2.940 2.940 267 -0.08(-2.65%)
May 05, 2020 2.992 3.080 2.985 3.020 1,129 +0.10(+3.25%)
May 04, 2020 2.850 3.040 2.850 2.925 4,271 -0.08(-2.50%)
May 01, 2020 2.930 3.000 2.930 3.000 1,300 -0.02(-0.70%)
Apr 30, 2020 2.900 3.021 2.900 3.021 546 -0.05(-1.60%)
Apr 29, 2020 3.145 3.160 3.070 3.070 2,335 +0.06(+1.99%)
Apr 28, 2020 3.000 3.100 3.000 3.010 15,849 +0.09(+3.08%)
Apr 27, 2020 2.946 2.960 2.920 2.920 1,902 +0.00(+0.00%)
Apr 24, 2020 2.940 2.950 2.920 2.920 1,800 +0.01(+0.34%)
Apr 23, 2020 2.940 2.940 2.910 2.910 675 +0.00(+0.00%)
Apr 22, 2020 2.922 2.922 2.910 2.910 998 -0.01(-0.34%)
Apr 21, 2020 2.950 2.980 2.910 2.920 5,456 -0.01(-0.34%)
Apr 20, 2020 2.970 2.975 2.930 2.930 3,484 -0.05(-1.68%)
Apr 17, 2020 3.000 3.000 2.930 2.980 2,600 +0.03(+1.02%)
Apr 16, 2020 2.990 3.010 2.950 2.950 2,004 -0.03(-1.01%)
Apr 15, 2020 3.120 3.120 2.980 2.980 2,435 -0.04(-1.32%)
Apr 14, 2020 2.975 3.041 2.975 3.020 26,647 +0.03(+1.00%)
Apr 13, 2020 3.130 3.130 2.970 2.990 4,369 +0.07(+2.31%)
Apr 09, 2020 2.950 3.000 2.910 2.922 3,200 +0.04(+1.48%)
Apr 08, 2020 3.110 3.110 2.790 2.880 2,941 -0.06(-1.87%)
Apr 07, 2020 3.150 3.150 2.935 2.935 2,894 +0.10(+3.60%)
Apr 06, 2020 2.830 2.880 2.830 2.833 11,142 +0.10(+3.58%)
Apr 03, 2020 2.699 2.828 2.680 2.735 8,000 -0.18(-6.01%)
Apr 02, 2020 2.920 2.920 2.870 2.910 9,159 -0.01(-0.34%)
Apr 01, 2020 3.000 3.035 2.920 2.920 2,188 -0.06(-2.01%)
Mar 31, 2020 2.994 2.994 2.940 2.980 990 -0.14(-4.49%)
Mar 30, 2020 3.120 3.150 3.050 3.120 4,472 +0.04(+1.30%)
Mar 27, 2020 3.100 3.140 3.070 3.080 14,600 +0.12(+4.05%)
Mar 26, 2020 2.800 3.060 2.800 2.960 7,563 +0.16(+5.71%)
Mar 25, 2020 2.760 2.800 2.760 2.800 2,088 -0.10(-3.45%)
Mar 24, 2020 2.900 2.900 2.790 2.900 4,075 +0.05(+1.75%)
Mar 23, 2020 2.775 2.850 2.710 2.850 6,202 -0.06(-2.06%)
Mar 20, 2020 2.900 2.910 2.610 2.910 8,300 +0.08(+2.83%)
Mar 19, 2020 2.860 2.960 2.720 2.830 7,588 +0.34(+13.65%)
Mar 18, 2020 2.640 2.665 2.482 2.490 2,800 -0.22(-8.12%)
Mar 17, 2020 2.750 2.792 2.710 2.710 4,563 +0.07(+2.65%)
Mar 16, 2020 2.620 2.655 2.600 2.640 6,586 -0.16(-5.71%)
Mar 13, 2020 2.820 2.870 2.720 2.800 7,700 +0.06(+2.10%)
Mar 12, 2020 3.000 3.000 2.692 2.743 113,447 -0.36(-11.53%)
Mar 11, 2020 3.145 3.183 3.100 3.100 4,045 -0.01(-0.32%)
Mar 10, 2020 3.190 3.190 3.103 3.110 8,121 +0.03(+0.97%)
Mar 09, 2020 3.110 3.110 3.080 3.080 2,414 -0.14(-4.35%)
Mar 06, 2020 3.285 3.285 3.220 3.220 1,000 -0.10(-3.16%)
Mar 05, 2020 3.270 3.325 3.270 3.325 2,567 -0.02(-0.60%)
Mar 04, 2020 3.380 3.380 3.345 3.345 1,256 +0.08(+2.29%)
Mar 03, 2020 3.294 3.420 3.270 3.270 3,022 -0.01(-0.30%)
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.