Skip to main content

Sega Sammy Hld ADR (OP: SGAMY )

3.760 +0.120 (+3.30%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.40 15.80 15.35 15.40 3,422 +0.00(+0.00%)
Jan 28, 2005 15.40 15.80 15.35 15.40 3,422 +0.10(+0.65%)
Jan 27, 2005 15.30 15.30 15.30 15.30 3,683 +0.00(+0.00%)
Jan 26, 2005 15.30 15.30 15.30 15.30 3,683 +0.05(+0.33%)
Jan 25, 2005 15.25 15.25 15.00 15.25 1,346 +0.35(+2.35%)
Jan 24, 2005 14.90 14.95 14.90 14.90 883 +0.55(+3.83%)
Jan 21, 2005 14.35 14.50 14.35 14.35 1,680 +0.00(+0.00%)
Jan 20, 2005 14.35 14.50 14.35 14.35 1,680 -0.55(-3.69%)
Jan 19, 2005 14.90 15.70 14.90 14.90 4,547 +0.00(+0.00%)
Jan 18, 2005 14.90 15.70 14.90 14.90 4,547 +0.20(+1.36%)
Jan 14, 2005 14.70 14.70 14.35 14.70 495 +0.45(+3.16%)
Jan 13, 2005 14.25 14.25 14.15 14.25 784 +0.05(+0.35%)
Jan 12, 2005 14.20 14.20 14.00 14.20 2,174 +0.00(+0.00%)
Jan 11, 2005 14.20 14.20 14.00 14.20 2,174 +0.70(+5.19%)
Jan 10, 2005 13.50 13.60 13.50 13.50 3,855 +0.00(+0.00%)
Jan 07, 2005 13.50 13.60 13.50 13.50 3,855 +0.30(+2.27%)
Jan 06, 2005 13.20 13.55 13.20 13.20 549 +0.00(+0.00%)
Jan 05, 2005 13.20 13.55 13.20 13.20 549 -0.40(-2.94%)
Jan 04, 2005 13.60 13.60 13.60 13.60 425 -0.25(-1.81%)
Jan 03, 2005 13.85 13.85 13.50 13.85 645 +0.05(+0.36%)
Dec 31, 2004 13.80 13.80 13.50 13.80 1,693 +0.60(+4.55%)
Dec 30, 2004 13.20 13.20 13.00 13.20 2,062 +0.00(+0.00%)
Dec 29, 2004 13.20 13.20 13.00 13.20 2,062 +0.05(+0.38%)
Dec 28, 2004 13.15 13.15 13.15 13.15 600 +0.15(+1.15%)
Dec 27, 2004 13.00 13.65 13.00 13.00 4,935 +0.00(+0.00%)
Dec 23, 2004 13.00 13.65 13.00 13.00 4,935 -0.10(-0.76%)
Dec 22, 2004 13.10 13.35 13.00 13.10 920 +0.00(+0.00%)
Dec 21, 2004 13.10 13.35 13.00 13.10 920 -0.05(-0.38%)
Dec 20, 2004 13.15 13.20 13.15 13.15 1,272 +0.00(+0.00%)
Dec 17, 2004 13.15 13.20 13.15 13.15 1,272 -0.65(-4.71%)
Dec 16, 2004 13.80 13.80 13.40 13.80 2,366 +0.00(+0.00%)
Dec 15, 2004 13.80 13.80 13.40 13.80 2,366 +0.90(+6.98%)
Dec 14, 2004 12.90 12.90 12.80 12.90 2,075 +0.00(+0.00%)
Dec 13, 2004 12.90 12.90 12.80 12.90 2,075 +0.19(+1.49%)
Dec 10, 2004 12.71 12.71 12.50 12.71 1,202 -0.59(-4.44%)
Dec 09, 2004 13.30 13.30 12.90 13.30 3,077 +0.00(+0.00%)
Dec 08, 2004 13.30 13.30 12.90 13.30 3,077 +0.20(+1.53%)
Dec 07, 2004 13.10 13.50 13.00 13.10 5,850 +0.00(+0.00%)
Dec 06, 2004 13.10 13.50 13.00 13.10 5,850 +0.18(+1.39%)
Dec 03, 2004 12.92 13.15 12.85 12.92 13,235 +0.00(+0.00%)
Dec 02, 2004 12.92 13.15 12.85 12.92 13,235 -0.58(-4.30%)
Dec 01, 2004 13.50 13.50 13.10 13.50 7,521 +0.00(+0.00%)
Nov 30, 2004 13.50 13.50 13.10 13.50 7,521 +0.50(+3.85%)
Nov 29, 2004 13.00 13.15 13.00 13.00 5,224 -0.75(-5.45%)
Nov 26, 2004 13.75 13.75 13.40 13.75 705 +1.05(+8.27%)
Nov 24, 2004 12.70 12.85 12.70 12.70 823 -0.10(-0.78%)
Nov 23, 2004 12.80 12.80 12.75 12.80 1,005 -0.70(-5.19%)
Nov 22, 2004 13.50 13.50 13.10 13.50 1,272 +0.30(+2.27%)
Nov 19, 2004 13.20 13.20 13.20 13.20 1,660 +0.10(+0.76%)
Nov 18, 2004 13.10 13.10 13.00 13.10 2,198 +0.00(+0.00%)
Nov 17, 2004 13.10 13.10 13.00 13.10 2,198 +0.50(+3.97%)
Nov 16, 2004 12.60 12.75 12.55 12.60 1,065 -0.20(-1.56%)
Nov 15, 2004 12.80 12.80 12.25 12.80 3,291 +0.00(+0.00%)
Nov 12, 2004 12.80 12.80 12.25 12.80 3,291 +0.64(+5.26%)
Nov 11, 2004 12.16 12.16 12.05 12.16 39,553 +0.00(+0.00%)
Nov 10, 2004 12.16 12.16 12.05 12.16 39,553 +0.26(+2.18%)
Nov 09, 2004 11.90 12.00 11.90 11.90 30,272 +0.00(+0.00%)
Nov 08, 2004 11.90 12.05 11.50 11.90 5,257 +0.20(+1.71%)
Nov 05, 2004 11.70 11.75 11.70 11.70 2,014 +0.10(+0.86%)
Nov 04, 2004 11.60 11.60 11.50 11.60 1,771 +0.05(+0.43%)
Nov 03, 2004 11.55 11.55 11.50 11.55 2,133 -0.20(-1.70%)
Nov 02, 2004 11.75 11.95 11.60 11.75 27,982 +0.00(+0.00%)
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.