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

Sega Sammy Hld ADR (OP: SGAMY )

3.499 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Dec 31, 2012 4.180 4.230 4.150 4.180 95,961 -0.07(-1.65%)
Dec 28, 2012 4.160 4.250 4.160 4.250 28,188 +0.03(+0.71%)
Dec 27, 2012 4.240 4.260 4.210 4.220 45,651 -0.03(-0.71%)
Dec 26, 2012 4.310 4.310 4.250 4.250 47,479 -0.17(-3.85%)
Dec 24, 2012 4.410 4.450 4.370 4.420 24,795 +0.04(+0.91%)
Dec 21, 2012 4.350 4.480 4.350 4.380 55,096 -0.03(-0.68%)
Dec 20, 2012 4.430 4.500 4.400 4.410 52,663 +0.07(+1.61%)
Dec 19, 2012 4.310 4.370 4.310 4.340 53,142 -0.04(-0.91%)
Dec 18, 2012 4.320 4.390 4.320 4.380 39,215 +0.08(+1.86%)
Dec 17, 2012 4.270 4.300 4.270 4.300 59,715 +0.03(+0.70%)
Dec 14, 2012 4.220 4.290 4.220 4.270 35,630 -0.03(-0.70%)
Dec 13, 2012 4.290 4.310 4.290 4.300 80,510 +0.02(+0.47%)
Dec 12, 2012 4.310 4.310 4.280 4.280 46,578 -0.01(-0.23%)
Dec 11, 2012 4.290 4.330 4.280 4.290 39,419 +0.06(+1.42%)
Dec 10, 2012 4.240 4.260 4.230 4.230 51,209 -0.06(-1.40%)
Dec 07, 2012 4.260 4.310 4.260 4.290 43,726 +0.02(+0.47%)
Dec 06, 2012 4.260 4.320 4.260 4.270 37,418 +0.06(+1.43%)
Dec 05, 2012 4.170 4.250 4.170 4.210 121,906 +0.10(+2.43%)
Dec 04, 2012 4.110 4.150 4.110 4.110 58,634 -0.04(-0.96%)
Nov 30, 2012 4.080 4.200 4.080 4.150 41,444 -0.06(-1.43%)
Nov 29, 2012 4.190 4.230 4.180 4.210 49,770 +0.11(+2.68%)
Nov 28, 2012 4.050 4.150 4.040 4.100 26,410 -0.03(-0.73%)
Nov 27, 2012 4.090 4.130 4.080 4.130 50,728 -0.11(-2.59%)
Nov 26, 2012 4.230 4.299 4.220 4.240 77,117 -0.06(-1.40%)
Nov 24, 2012 4.220 4.340 4.210 4.300 18,473 +0.00(+0.00%)
Nov 23, 2012 4.220 4.340 4.210 4.300 18,473 -0.01(-0.23%)
Nov 21, 2012 4.320 4.320 4.220 4.310 12,228 -0.04(-0.92%)
Nov 20, 2012 4.250 4.350 4.250 4.350 56,939 +0.04(+0.93%)
Nov 19, 2012 4.310 4.400 4.310 4.310 18,681 +0.12(+2.86%)
Nov 16, 2012 4.220 4.270 4.190 4.190 28,173 -0.07(-1.64%)
Nov 15, 2012 4.210 4.320 4.210 4.260 47,191 +0.04(+0.95%)
Nov 14, 2012 4.230 4.280 4.210 4.220 57,492 -0.01(-0.24%)
Nov 13, 2012 4.200 4.260 4.180 4.230 58,923 -0.04(-0.94%)
Nov 12, 2012 4.170 4.300 4.170 4.270 29,867 -0.10(-2.29%)
Nov 09, 2012 4.350 4.370 4.350 4.370 68,942 +0.08(+1.86%)
Nov 08, 2012 4.370 4.370 4.250 4.290 45,155 -0.04(-0.92%)
Nov 07, 2012 4.290 4.400 4.240 4.330 9,886 -0.08(-1.81%)
Nov 06, 2012 4.400 4.500 4.400 4.410 33,793 -0.09(-2.00%)
Nov 05, 2012 4.440 4.570 4.440 4.500 144,474 -0.34(-7.02%)
Nov 02, 2012 4.670 4.840 4.670 4.840 109,917 +0.09(+1.89%)
Nov 01, 2012 4.730 4.750 4.700 4.750 41,185 +0.10(+2.15%)
Oct 31, 2012 4.700 4.770 4.560 4.650 49,461 -0.02(-0.43%)
Oct 26, 2012 4.670 4.670 4.670 0 -0.04(-0.85%)
Oct 25, 2012 4.730 4.730 4.660 4.710 19,197 +0.05(+1.07%)
Oct 24, 2012 4.720 4.720 4.660 4.660 9,425 -0.01(-0.21%)
Oct 23, 2012 4.640 4.680 4.640 4.670 41,659 +0.05(+1.08%)
Oct 19, 2012 4.610 4.640 4.610 4.620 36,358 -0.08(-1.70%)
Oct 18, 2012 4.690 4.720 4.690 4.700 22,763 +0.00(+0.00%)
Oct 17, 2012 4.720 4.720 4.700 4.700 16,315 -0.02(-0.42%)
Oct 16, 2012 4.780 4.780 4.670 4.720 20,195 +0.17(+3.74%)
Oct 15, 2012 4.440 4.600 4.430 4.550 87,946 +0.11(+2.48%)
Oct 12, 2012 4.410 4.440 4.370 4.440 24,244 +0.08(+1.83%)
Oct 11, 2012 4.350 4.380 4.350 4.360 26,477 +0.02(+0.46%)
Oct 10, 2012 4.360 4.390 4.340 4.340 27,050 -0.03(-0.69%)
Oct 09, 2012 4.390 4.420 4.370 4.370 13,754 -0.12(-2.67%)
Oct 08, 2012 4.520 4.530 4.490 4.490 21,020 -0.03(-0.66%)
Oct 06, 2012 4.510 4.559 4.500 4.520 19,085 +0.00(+0.00%)
Oct 05, 2012 4.510 4.559 4.500 4.520 19,085 -0.03(-0.66%)
Oct 04, 2012 4.500 4.570 4.500 4.550 11,448 +0.04(+0.89%)
Oct 03, 2012 4.520 4.550 4.510 4.510 41,354 -0.15(-3.22%)
Oct 02, 2012 4.650 4.710 4.630 4.660 36,006 +0.04(+0.87%)
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.