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

Sega Sammy Hld ADR (OP: SGAMY )

3.575 +0.015 (+0.42%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 4, 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 31, 2012 4.390 4.800 4.390 4.760 56,246 +0.40(+9.17%)
May 30, 2012 4.350 4.370 4.320 4.360 37,266 -0.03(-0.68%)
May 29, 2012 4.440 4.440 4.380 4.390 25,061 +0.11(+2.57%)
May 25, 2012 4.200 4.280 4.200 4.280 24,314 -0.07(-1.61%)
May 24, 2012 4.330 4.370 4.310 4.350 36,089 +0.00(+0.00%)
May 23, 2012 4.270 4.350 4.270 4.350 36,993 -0.03(-0.68%)
May 22, 2012 4.450 4.450 4.380 4.380 32,239 -0.08(-1.79%)
May 21, 2012 4.400 4.510 4.400 4.460 8,843 -0.03(-0.67%)
May 18, 2012 4.450 4.520 4.450 4.490 45,266 -0.07(-1.54%)
May 17, 2012 4.550 4.580 4.550 4.560 44,263 +0.00(+0.00%)
May 16, 2012 4.510 4.560 4.510 4.560 26,427 -0.04(-0.87%)
May 15, 2012 4.520 4.636 4.520 4.600 47,525 -0.29(-5.93%)
May 14, 2012 4.930 4.930 4.820 4.890 56,659 -0.18(-3.55%)
May 11, 2012 4.930 5.110 4.930 5.070 27,179 +0.00(+0.00%)
May 10, 2012 5.020 5.090 5.020 5.070 38,001 +0.06(+1.20%)
May 09, 2012 5.010 5.050 5.010 5.010 21,244 -0.07(-1.38%)
May 08, 2012 5.140 5.140 5.020 5.080 35,213 -0.04(-0.78%)
May 07, 2012 5.060 5.150 5.060 5.120 23,008 -0.03(-0.58%)
May 04, 2012 5.160 5.170 5.120 5.150 34,294 -0.04(-0.77%)
May 03, 2012 5.160 5.200 5.140 5.190 24,540 +0.00(+0.00%)
May 02, 2012 5.170 5.220 5.170 5.190 18,413 -0.07(-1.33%)
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.