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

Sega Sammy Hld ADR (OP: SGAMY )

3.732 -0.063 (-1.66%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 15, 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 30, 2008 2.580 2.690 2.580 2.680 161,787 +0.10(+3.88%)
May 29, 2008 2.580 2.590 2.520 2.580 2,451,366 +0.03(+1.18%)
May 28, 2008 2.550 2.580 2.450 2.550 378,138 -0.05(-1.92%)
May 27, 2008 2.510 2.670 2.400 2.600 537,414 +0.09(+3.59%)
May 26, 2008 2.510 2.630 2.500 2.510 84,851 +0.00(+0.00%)
May 23, 2008 2.510 2.630 2.500 2.510 84,851 -0.04(-1.57%)
May 22, 2008 2.550 2.700 2.550 2.550 32,654 +0.00(+0.00%)
May 21, 2008 2.550 2.650 2.550 2.550 61,302 -0.04(-1.54%)
May 20, 2008 2.590 2.650 2.590 2.590 59,258 -0.11(-4.07%)
May 19, 2008 2.750 2.770 2.700 2.700 61,455 -0.05(-1.82%)
May 16, 2008 2.750 2.800 2.700 2.750 76,327 +0.05(+1.85%)
May 15, 2008 2.700 2.800 2.700 2.700 46,071 -0.11(-3.91%)
May 14, 2008 2.850 2.860 2.800 2.810 59,012 -0.04(-1.40%)
May 13, 2008 2.850 2.890 2.750 2.850 73,605 +0.02(+0.71%)
May 12, 2008 2.830 2.870 2.750 2.830 78,409 -0.02(-0.70%)
May 09, 2008 2.950 2.940 2.850 2.850 34,916 -0.10(-3.39%)
May 08, 2008 2.950 3.050 2.950 2.950 38,688 +0.05(+1.72%)
May 07, 2008 2.900 3.050 2.900 2.900 49,976 -0.16(-5.23%)
May 06, 2008 3.060 3.100 3.000 3.060 48,242 +0.06(+2.00%)
May 05, 2008 3.000 3.050 3.000 3.000 34,715 -0.02(-0.66%)
May 02, 2008 3.030 3.100 3.000 3.020 110,179 -0.01(-0.33%)
May 01, 2008 3.030 3.150 3.000 3.030 47,680 +0.03(+1.00%)
Apr 30, 2008 3.000 3.100 3.000 3.000 128,892 -0.07(-2.28%)
Apr 29, 2008 3.070 3.150 3.050 3.070 68,778 -0.03(-0.97%)
Apr 28, 2008 3.100 3.150 3.000 3.100 103,979 +0.29(+10.32%)
Apr 25, 2008 2.740 2.850 2.800 2.810 66,697 +0.07(+2.55%)
Apr 24, 2008 2.740 2.800 2.700 2.740 108,668 -0.07(-2.49%)
Apr 23, 2008 2.810 2.900 2.800 2.810 61,557 +0.05(+1.81%)
Apr 22, 2008 2.760 2.830 2.750 2.760 141,903 -0.17(-5.80%)
Apr 21, 2008 2.930 2.940 2.880 2.930 114,447 +0.02(+0.69%)
Apr 18, 2008 2.910 3.100 2.900 2.910 285,980 +0.06(+2.11%)
Apr 17, 2008 2.850 2.950 2.800 2.850 89,603 -0.05(-1.72%)
Apr 16, 2008 2.900 2.950 2.800 2.900 64,033 +0.05(+1.75%)
Apr 15, 2008 2.850 2.900 2.750 2.850 248,826 +0.00(+0.00%)
Apr 14, 2008 2.660 2.950 2.800 2.850 33,425 +0.19(+7.14%)
Apr 11, 2008 2.750 2.800 2.650 2.660 47,854 -0.09(-3.27%)
Apr 10, 2008 2.750 2.950 2.750 2.750 67,791 -0.10(-3.51%)
Apr 09, 2008 2.850 3.040 2.850 2.850 97,538 -0.25(-8.06%)
Apr 08, 2008 3.100 3.121 3.010 3.100 2,659,326 +0.00(+0.00%)
Apr 07, 2008 3.100 3.150 3.100 3.100 6,160,551 +0.10(+3.33%)
Apr 04, 2008 3.000 3.050 2.900 3.000 130,872 +0.20(+7.14%)
Apr 03, 2008 2.800 2.800 2.750 2.800 63,556 -0.05(-1.75%)
Apr 02, 2008 2.750 2.900 2.800 2.850 96,790 +0.10(+3.64%)
Apr 01, 2008 2.620 2.780 2.650 2.750 109,119 +0.13(+4.96%)
Mar 31, 2008 2.620 2.620 2.600 2.620 76,849 +0.01(+0.38%)
Mar 28, 2008 2.620 2.620 2.600 2.610 54,858 -0.01(-0.38%)
Mar 27, 2008 2.620 2.650 2.600 2.620 88,176 +0.00(+0.00%)
Mar 26, 2008 2.670 2.700 2.600 2.620 177,441 -0.03(-1.13%)
Mar 25, 2008 0.6700 2.650 2.650 2.650 35,543 +0.00(+0.00%)
Mar 24, 2008 2.650 2.700 2.620 2.650 63,173 +0.00(+0.00%)
Mar 21, 2008 2.650 2.750 2.560 2.650 113,875 +0.00(+0.00%)
Mar 20, 2008 2.650 2.750 2.560 2.650 113,875 +0.01(+0.38%)
Mar 19, 2008 2.640 2.700 2.640 2.640 77,006 -0.06(-2.22%)
Mar 18, 2008 2.660 2.730 2.700 2.700 123,321 +0.04(+1.50%)
Mar 17, 2008 2.660 2.680 2.610 2.660 64,690 +0.10(+3.91%)
Mar 14, 2008 2.620 2.600 2.500 2.560 81,424 -0.06(-2.29%)
Mar 13, 2008 2.610 2.650 2.550 2.620 111,434 +0.01(+0.38%)
Mar 12, 2008 2.610 2.700 2.550 2.610 48,388 +0.00(+0.00%)
Mar 11, 2008 2.610 2.790 2.600 2.610 137,552 +0.05(+1.95%)
Mar 10, 2008 2.560 2.650 2.560 2.560 123,249 -0.10(-3.76%)
Mar 07, 2008 2.660 2.780 2.660 2.660 64,019 -0.10(-3.62%)
Mar 06, 2008 2.590 2.800 2.760 2.760 207,376 +0.17(+6.56%)
Mar 05, 2008 2.700 2.700 2.550 2.590 103,187 -0.11(-4.07%)
Mar 04, 2008 2.700 2.850 2.700 2.700 217,215 +0.05(+1.89%)
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.