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

Sega Sammy Hld ADR (OP: SGAMY )

4.705 +0.055 (+1.18%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 8, 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 (%)
Jan 31, 2017 3.950 3.990 3.950 3.990 5,863 +0.07(+1.79%)
Jan 30, 2017 3.860 3.920 3.860 3.920 6,919 +0.01(+0.26%)
Jan 27, 2017 3.886 3.950 3.886 3.910 28,713 -0.07(-1.76%)
Jan 26, 2017 4.000 4.000 3.980 3.980 6,961 +0.14(+3.65%)
Jan 24, 2017 3.840 3.840 3.840 0 +0.04(+0.97%)
Jan 23, 2017 3.840 3.840 3.803 3.803 3,748 +0.02(+0.40%)
Jan 20, 2017 3.796 3.816 3.788 3.788 748 +0.03(+0.88%)
Jan 19, 2017 3.760 3.774 3.755 3.755 1,013 -0.04(-0.92%)
Jan 18, 2017 3.800 3.807 3.790 3.790 5,452 -0.02(-0.66%)
Jan 17, 2017 3.860 3.860 3.800 3.815 6,891 -0.12(-2.93%)
Jan 13, 2017 3.930 3.930 3.930 0 +0.03(+0.77%)
Jan 11, 2017 3.900 3.900 3.900 8 +0.00(+0.00%)
Jan 10, 2017 3.910 3.910 3.900 3.900 2,413 -0.04(-1.14%)
Jan 09, 2017 3.906 3.945 3.906 3.945 462 +0.00(+0.08%)
Jan 06, 2017 3.930 3.960 3.930 3.942 3,559 +0.09(+2.39%)
Jan 05, 2017 3.840 3.850 3.840 3.850 2,351 +0.09(+2.39%)
Jan 04, 2017 3.770 3.770 3.740 3.760 4,385 +0.05(+1.35%)
Jan 03, 2017 3.703 3.730 3.703 3.710 11,503 -0.01(-0.27%)
Dec 30, 2016 3.720 3.720 3.720 0 +0.02(+0.43%)
Dec 29, 2016 3.740 3.740 3.704 3.704 1,076 -0.01(-0.23%)
Dec 28, 2016 3.670 3.712 3.670 3.712 7,591 +0.02(+0.50%)
Dec 27, 2016 3.694 3.694 3.694 3.694 569 -0.01(-0.16%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 22, 2016 3.660 3.740 3.650 3.740 20,950 +0.05(+1.27%)
Dec 21, 2016 3.660 3.730 3.660 3.693 3,913 -0.04(-0.99%)
Dec 20, 2016 3.780 3.780 3.710 3.730 13,093 -0.12(-3.12%)
Dec 19, 2016 3.800 3.850 3.800 3.850 7,545 +0.06(+1.45%)
Dec 16, 2016 3.860 3.860 3.780 3.795 2,636 +0.04(+1.07%)
Dec 15, 2016 3.779 3.779 3.741 3.755 4,811 -0.08(-2.21%)
Dec 14, 2016 3.852 3.852 3.840 3.840 851 -0.12(-3.03%)
Dec 13, 2016 3.950 3.962 3.920 3.960 8,545 +0.02(+0.51%)
Dec 12, 2016 3.880 3.940 3.880 3.940 17,017 +0.02(+0.51%)
Dec 09, 2016 3.905 3.960 3.870 3.920 2,149 +0.01(+0.26%)
Dec 08, 2016 3.930 3.930 3.860 3.910 8,696 +0.10(+2.62%)
Dec 07, 2016 3.810 3.810 3.810 3.810 624 +0.05(+1.25%)
Dec 06, 2016 3.680 3.763 3.680 3.763 942 +0.01(+0.35%)
Dec 05, 2016 3.750 3.759 3.740 3.750 1,786 -0.03(-0.79%)
Dec 02, 2016 3.800 3.800 3.760 3.780 8,797 -0.06(-1.56%)
Dec 01, 2016 3.780 3.840 3.780 3.840 9,520 +0.01(+0.37%)
Nov 30, 2016 3.826 3.826 3.826 3.826 1,116 +0.06(+1.49%)
Nov 29, 2016 3.758 3.800 3.740 3.770 5,456 -0.01(-0.26%)
Nov 28, 2016 3.780 3.780 3.780 3.780 161 +0.19(+5.29%)
Nov 25, 2016 3.596 3.644 3.590 3.590 1,728 -0.15(-3.88%)
Nov 23, 2016 3.735 3.735 3.735 0 -0.04(-1.01%)
Nov 22, 2016 3.745 3.790 3.710 3.773 5,282 +0.10(+2.81%)
Nov 21, 2016 3.700 3.760 3.670 3.670 2,881 -0.03(-0.81%)
Nov 18, 2016 3.751 3.760 3.700 3.700 3,917 -0.23(-5.97%)
Nov 17, 2016 3.935 3.935 3.935 3.935 1,625 +0.16(+4.10%)
Nov 16, 2016 3.810 3.810 3.780 3.780 3,431 -0.03(-0.79%)
Nov 15, 2016 3.820 3.845 3.780 3.810 1,427 +0.06(+1.60%)
Nov 14, 2016 3.810 3.810 3.710 3.750 7,485 -0.04(-1.06%)
Nov 11, 2016 3.765 3.790 3.765 3.790 8,565 -0.08(-1.99%)
Nov 10, 2016 3.835 3.867 3.835 3.867 1,466 +0.03(+0.70%)
Nov 09, 2016 3.800 3.885 3.800 3.840 3,294 -0.08(-2.04%)
Nov 08, 2016 3.970 3.970 3.910 3.920 9,925 +0.02(+0.51%)
Nov 07, 2016 3.840 3.940 3.840 3.900 6,285 +0.07(+1.83%)
Nov 04, 2016 3.840 3.867 3.830 3.830 8,025 +0.18(+4.93%)
Nov 03, 2016 3.700 3.740 3.650 3.650 26,262 -0.01(-0.27%)
Nov 02, 2016 3.700 3.700 3.660 3.660 21,539 +0.01(+0.27%)
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.