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

Sega Sammy Hld ADR (OP: SGAMY )

3.710 +0.109 (+3.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 (%)
Sep 30, 2015 2.440 2.440 2.395 2.430 50,833 -0.01(-0.41%)
Sep 29, 2015 2.370 2.440 2.370 2.440 119,057 -0.04(-1.61%)
Sep 28, 2015 2.500 2.500 2.450 2.480 5,835 -0.05(-1.98%)
Sep 25, 2015 2.535 2.550 2.515 2.530 11,238 -0.01(-0.39%)
Sep 24, 2015 2.490 2.540 2.490 2.540 23,852 +0.05(+2.01%)
Sep 23, 2015 2.520 2.520 2.490 2.490 4,055 -0.01(-0.32%)
Sep 22, 2015 2.495 2.520 2.470 2.498 16,045 -0.02(-0.87%)
Sep 21, 2015 2.550 2.550 2.520 2.520 2,665 +0.02(+0.80%)
Sep 18, 2015 2.530 2.560 2.500 2.500 17,035 -0.09(-3.47%)
Sep 17, 2015 2.670 2.670 2.580 2.590 5,012 -0.19(-6.83%)
Sep 16, 2015 2.820 2.820 2.740 2.780 16,754 +0.16(+6.11%)
Sep 15, 2015 2.600 2.660 2.600 2.620 32,994 +0.05(+1.95%)
Sep 14, 2015 2.580 2.580 2.530 2.570 5,593 +0.00(+0.19%)
Sep 11, 2015 2.617 2.656 2.540 2.565 654,358 +0.06(+2.19%)
Sep 10, 2015 2.511 2.511 2.480 2.510 35,939 -0.01(-0.20%)
Sep 09, 2015 2.530 2.550 2.510 2.515 11,564 +0.04(+1.82%)
Sep 08, 2015 2.480 2.480 2.470 2.470 7,609 +0.07(+2.92%)
Sep 04, 2015 2.400 2.400 2.400 0 -0.10(-4.00%)
Sep 03, 2015 2.490 2.510 2.480 2.500 84,296 -0.03(-1.19%)
Sep 02, 2015 2.555 2.555 2.530 2.530 19,050 +0.04(+1.61%)
Sep 01, 2015 2.500 2.540 2.490 2.490 24,326 -0.10(-4.05%)
Aug 31, 2015 2.688 2.688 2.570 2.595 140,884 -0.02(-0.92%)
Aug 28, 2015 2.590 2.619 2.590 2.619 2,871 -0.00(-0.04%)
Aug 27, 2015 2.660 2.660 2.590 2.620 23,760 +0.08(+3.15%)
Aug 26, 2015 2.489 2.540 2.470 2.540 1,882 +0.13(+5.39%)
Aug 25, 2015 2.500 2.500 2.410 2.410 64,960 +0.00(+0.00%)
Aug 24, 2015 2.440 2.460 2.380 2.410 11,114 -0.19(-7.31%)
Aug 21, 2015 2.630 2.630 2.570 2.600 6,675 -0.05(-1.89%)
Aug 20, 2015 2.680 2.680 2.650 2.650 745 -0.12(-4.33%)
Aug 19, 2015 2.770 2.799 2.760 2.770 3,946 -0.03(-1.07%)
Aug 18, 2015 2.800 2.815 2.800 2.800 32,517 -0.03(-1.06%)
Aug 17, 2015 2.839 2.839 2.830 2.830 2,849 -0.07(-2.41%)
Aug 14, 2015 2.910 2.910 2.870 2.900 4,168 +0.03(+1.05%)
Aug 13, 2015 2.870 2.910 2.870 2.870 6,399 -0.03(-1.20%)
Aug 12, 2015 2.870 2.905 2.850 2.905 23,849 +0.01(+0.52%)
Aug 11, 2015 2.900 2.930 2.880 2.890 28,828 -0.06(-2.03%)
Aug 10, 2015 2.900 2.950 2.900 2.950 8,382 +0.03(+1.03%)
Aug 07, 2015 2.910 2.920 2.910 2.920 6,134 -0.02(-0.68%)
Aug 06, 2015 2.910 2.940 2.910 2.940 5,337 +0.03(+1.03%)
Aug 05, 2015 2.920 2.920 2.910 2.910 12,263 +0.02(+0.52%)
Aug 04, 2015 2.920 2.920 2.870 2.895 43,069 -0.06(-1.86%)
Aug 03, 2015 2.970 2.970 2.945 2.950 4,239 -0.07(-2.32%)
Jul 31, 2015 3.080 3.080 3.020 3.020 3,777 -0.01(-0.33%)
Jul 30, 2015 3.020 3.030 3.020 3.030 10,147 -0.02(-0.66%)
Jul 29, 2015 3.040 3.050 3.030 3.050 22,742 +0.03(+0.99%)
Jul 28, 2015 3.030 3.050 3.010 3.020 24,176 +0.01(+0.33%)
Jul 27, 2015 3.012 3.050 3.010 3.010 1,423 -0.04(-1.31%)
Jul 24, 2015 3.080 3.090 3.050 3.050 3,828 -0.04(-1.29%)
Jul 23, 2015 3.124 3.124 3.090 3.090 3,503 +0.03(+0.98%)
Jul 22, 2015 3.100 3.100 3.060 3.060 10,363 +0.03(+0.99%)
Jul 21, 2015 3.075 3.075 3.020 3.030 25,385 -0.06(-1.94%)
Jul 20, 2015 3.110 3.110 3.070 3.090 7,874 +0.00(+0.00%)
Jul 17, 2015 3.130 3.130 3.090 3.090 813 -0.03(-0.96%)
Jul 16, 2015 3.160 3.160 3.120 3.120 6,676 +0.01(+0.32%)
Jul 15, 2015 3.150 3.180 3.080 3.110 58,569 +0.02(+0.65%)
Jul 14, 2015 3.100 3.100 3.070 3.090 30,396 +0.03(+1.15%)
Jul 13, 2015 3.072 3.090 3.040 3.055 26,763 +0.02(+0.49%)
Jul 10, 2015 3.060 3.060 3.020 3.040 60,197 -0.01(-0.33%)
Jul 09, 2015 3.067 3.067 3.040 3.050 4,292 -0.08(-2.56%)
Jul 08, 2015 3.210 3.210 3.130 3.130 11,699 -0.08(-2.49%)
Jul 07, 2015 3.180 3.210 3.170 3.210 22,247 +0.02(+0.63%)
Jul 06, 2015 3.205 3.205 3.190 3.190 469 -0.03(-0.93%)
Jul 02, 2015 3.220 3.220 3.220 0 -0.02(-0.62%)
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.