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 (%)
Aug 31, 2006 8.700 8.900 8.450 8.700 14,436 +0.05(+0.58%)
Aug 30, 2006 8.650 8.650 8.400 8.650 15,213 +0.25(+2.98%)
Aug 29, 2006 8.400 8.650 8.350 8.400 17,870 +0.20(+2.44%)
Aug 28, 2006 8.200 8.200 7.950 8.200 21,353 +0.00(+0.00%)
Aug 25, 2006 8.200 8.200 7.900 8.200 23,062 -0.05(-0.61%)
Aug 24, 2006 8.250 8.300 8.050 8.250 23,032 -0.15(-1.79%)
Aug 23, 2006 8.400 8.400 8.150 8.400 15,725 -0.05(-0.59%)
Aug 22, 2006 8.450 8.550 8.250 8.450 15,436 -0.10(-1.17%)
Aug 21, 2006 8.550 8.550 8.300 8.550 21,641 -0.15(-1.72%)
Aug 18, 2006 8.700 8.700 8.450 8.700 12,200 -0.05(-0.57%)
Aug 17, 2006 8.750 8.750 8.600 8.750 27,854 +0.30(+3.55%)
Aug 16, 2006 8.450 8.550 8.250 8.450 15,046 -0.04(-0.47%)
Aug 15, 2006 8.490 8.500 8.350 8.490 22,654 +0.14(+1.68%)
Aug 14, 2006 8.350 8.400 8.250 8.350 39,834 +0.05(+0.60%)
Aug 11, 2006 8.300 8.430 8.150 8.300 98,175 -0.15(-1.78%)
Aug 10, 2006 8.450 8.540 8.400 8.450 49,377 -0.09(-1.05%)
Aug 09, 2006 8.540 8.540 8.450 8.540 16,093 +0.09(+1.07%)
Aug 08, 2006 8.450 8.450 8.200 8.450 15,461 +0.00(+0.00%)
Aug 07, 2006 8.450 8.500 8.200 8.450 25,358 +0.05(+0.60%)
Aug 04, 2006 8.400 8.650 8.400 8.400 17,212 -0.15(-1.75%)
Aug 03, 2006 8.550 8.650 8.500 8.550 60,135 +0.30(+3.64%)
Aug 02, 2006 8.250 8.250 8.000 8.250 35,157 +0.00(+0.00%)
Aug 01, 2006 8.250 8.350 7.900 8.250 63,659 -0.20(-2.37%)
Jul 31, 2006 8.450 8.450 8.150 8.450 9,022 +0.35(+4.32%)
Jul 28, 2006 8.100 8.100 7.650 8.100 42,371 +0.10(+1.25%)
Jul 27, 2006 8.000 8.250 8.000 8.000 16,991 -0.20(-2.44%)
Jul 26, 2006 8.200 8.200 7.890 8.200 37,271 +0.20(+2.50%)
Jul 25, 2006 8.000 8.200 8.000 8.000 43,906 -0.05(-0.62%)
Jul 24, 2006 8.050 8.150 7.800 8.050 102,880 -0.30(-3.59%)
Jul 21, 2006 8.350 8.350 8.100 8.350 13,490 +0.00(+0.00%)
Jul 20, 2006 8.350 8.350 8.050 8.350 18,662 +0.40(+5.03%)
Jul 19, 2006 7.950 8.250 7.800 7.950 14,735 -0.65(-7.56%)
Jul 18, 2006 8.600 8.800 8.300 8.600 14,990 -0.10(-1.15%)
Jul 17, 2006 8.700 8.950 8.600 8.700 14,404 -0.20(-2.25%)
Jul 14, 2006 8.900 9.000 8.850 8.900 32,730 -0.15(-1.66%)
Jul 13, 2006 9.050 9.250 9.050 9.050 14,060 +0.00(+0.00%)
Jul 12, 2006 9.050 9.150 8.950 9.050 22,342 -0.40(-4.23%)
Jul 11, 2006 9.600 9.450 9.200 9.450 23,440 -0.15(-1.56%)
Jul 10, 2006 9.600 9.700 9.500 9.600 22,491 -0.05(-0.52%)
Jul 07, 2006 9.650 9.750 9.550 9.650 23,417 +0.05(+0.52%)
Jul 06, 2006 9.600 9.600 9.250 9.600 17,055 +0.10(+1.05%)
Jul 05, 2006 9.500 9.700 9.350 9.500 33,555 -0.15(-1.55%)
Jul 03, 2006 9.650 9.650 9.400 9.650 10,887 +0.20(+2.12%)
Jun 30, 2006 9.450 9.550 9.350 9.450 41,063 -0.05(-0.53%)
Jun 29, 2006 9.500 9.500 9.500 9.500 0 +0.35(+3.83%)
Jun 28, 2006 9.150 9.300 9.000 9.150 20,738 +0.10(+1.10%)
Jun 27, 2006 9.050 9.250 9.050 9.050 20,510 -0.30(-3.21%)
Jun 23, 2006 9.350 9.450 9.200 9.350 32,139 +0.10(+1.08%)
Jun 22, 2006 9.250 9.500 9.200 9.250 21,033 -0.45(-4.64%)
Jun 21, 2006 9.700 9.700 9.550 9.700 40,882 +0.15(+1.57%)
Jun 20, 2006 9.550 9.550 9.300 9.550 23,195 +0.00(+0.00%)
Jun 19, 2006 9.550 9.550 9.200 9.550 18,143 -0.05(-0.52%)
Jun 16, 2006 9.600 9.700 9.250 9.600 54,207 -0.15(-1.54%)
Jun 15, 2006 9.750 9.750 9.250 9.750 31,907 +0.50(+5.41%)
Jun 14, 2006 9.250 9.400 9.250 9.250 32,586 +0.15(+1.65%)
Jun 13, 2006 9.100 9.150 8.850 9.100 33,080 -0.45(-4.71%)
Jun 12, 2006 9.550 9.550 9.300 9.550 42,513 +0.20(+2.14%)
Jun 09, 2006 9.350 9.350 9.150 9.350 43,952 +0.15(+1.63%)
Jun 08, 2006 9.200 9.200 9.000 9.200 34,464 -0.35(-3.66%)
Jun 07, 2006 9.550 9.550 9.250 9.550 33,288 +0.00(+0.00%)
Jun 06, 2006 9.550 9.600 9.350 9.550 33,873 +0.10(+1.06%)
Jun 05, 2006 9.450 9.800 9.450 9.450 19,627 -0.40(-4.06%)
Jun 02, 2006 9.850 9.900 9.600 9.850 20,847 -0.05(-0.51%)
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.