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

Sega Sammy Hld ADR (OP: SGAMY )

3.630 -0.070 (-1.89%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 29, 2023 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 (%)
Nov 28, 2023 3.700 3.700 3.700 3.700 464 +0.11(+3.06%)
Nov 27, 2023 3.770 3.770 3.590 3.590 1,631 -0.05(-1.37%)
Nov 24, 2023 3.635 3.640 3.635 3.640 1,387 -0.05(-1.36%)
Nov 22, 2023 3.650 3.690 3.650 3.690 674 -0.01(-0.27%)
Nov 21, 2023 3.680 3.700 3.680 3.700 8,305 +0.00(+0.00%)
Nov 20, 2023 3.700 3.705 3.675 3.700 7,625 -0.00(-0.13%)
Nov 17, 2023 3.699 3.705 3.695 3.705 3,266 +0.12(+3.20%)
Nov 16, 2023 3.660 3.660 3.550 3.590 2,568 -0.11(-2.97%)
Nov 15, 2023 3.700 3.850 3.640 3.700 3,329 -0.02(-0.54%)
Nov 14, 2023 3.660 3.720 3.642 3.720 731 +0.14(+4.03%)
Nov 13, 2023 3.630 3.630 3.540 3.576 3,684 -0.11(-2.96%)
Nov 10, 2023 3.750 3.750 3.685 3.685 1,132 -0.08(-2.25%)
Nov 09, 2023 3.790 3.820 3.770 3.770 2,671 -0.06(-1.57%)
Nov 08, 2023 3.829 3.830 3.808 3.830 6,406 -0.21(-5.32%)
Nov 06, 2023 4.045 234 -0.16(-3.69%)
Nov 03, 2023 4.170 4.200 4.170 4.200 943 +0.22(+5.53%)
Nov 02, 2023 3.985 3.985 3.980 3.980 464 +0.02(+0.51%)
Nov 01, 2023 3.952 3.960 3.880 3.960 1,869 +0.06(+1.54%)
Oct 31, 2023 3.900 3.900 3.900 3.900 1,198 +0.11(+2.90%)
Oct 30, 2023 3.860 3.860 3.790 3.790 1,804 -0.07(-1.81%)
Oct 25, 2023 3.860 126 +0.01(+0.26%)
Oct 24, 2023 3.820 3.850 3.820 3.850 340 +0.02(+0.52%)
Oct 23, 2023 3.950 3.950 3.830 3.830 962 -0.09(-2.42%)
Oct 20, 2023 3.840 4.090 3.840 3.925 1,307 +0.13(+3.56%)
Oct 19, 2023 3.850 3.970 3.790 3.790 2,434 -0.21(-5.25%)
Oct 18, 2023 3.910 4.000 3.910 4.000 791 -0.01(-0.25%)
Oct 17, 2023 4.070 4.070 3.850 4.010 2,551 -0.13(-3.14%)
Oct 16, 2023 4.140 4.140 4.010 4.140 3,460 +0.02(+0.49%)
Oct 13, 2023 4.090 4.120 4.090 4.120 635 -0.26(-5.94%)
Oct 12, 2023 4.395 4.395 4.290 4.380 922 -0.02(-0.45%)
Oct 11, 2023 4.580 4.580 4.400 4.400 807 -0.03(-0.79%)
Oct 10, 2023 4.435 4.435 4.435 4.435 275 +0.07(+1.72%)
Oct 09, 2023 4.540 4.540 4.360 4.360 3,560 -0.04(-0.91%)
Oct 05, 2023 4.400 151 +0.05(+1.15%)
Oct 04, 2023 4.290 4.350 4.290 4.350 1,294 +0.06(+1.40%)
Oct 03, 2023 4.290 4.290 4.290 4.290 842 -0.32(-6.94%)
Sep 29, 2023 4.610 254 +0.03(+0.66%)
Sep 28, 2023 4.760 4.760 4.570 4.580 8,031 -0.13(-2.76%)
Sep 27, 2023 4.680 4.850 4.680 4.710 1,602 +0.15(+3.29%)
Sep 26, 2023 4.520 4.560 4.520 4.560 1,075 -0.15(-3.18%)
Sep 25, 2023 4.705 4.710 4.710 4.710 2,265 +0.02(+0.43%)
Sep 22, 2023 4.750 4.750 4.690 4.690 476 +0.16(+3.53%)
Sep 21, 2023 4.520 4.750 4.380 4.530 2,539 -0.15(-3.21%)
Sep 20, 2023 4.570 4.769 4.570 4.680 4,452 -0.21(-4.29%)
Sep 19, 2023 4.890 4.890 4.890 4.890 683 +0.04(+0.82%)
Sep 15, 2023 4.850 383 +0.09(+2.00%)
Sep 14, 2023 4.870 4.870 4.750 4.755 825 -0.12(-2.56%)
Sep 13, 2023 4.700 4.880 4.700 4.880 297 +0.17(+3.50%)
Sep 12, 2023 4.715 4.715 4.715 4.715 547 -0.15(-3.08%)
Sep 11, 2023 4.980 4.980 4.750 4.865 873 +0.07(+1.35%)
Sep 08, 2023 4.580 4.800 4.580 4.800 305 -0.11(-2.24%)
Sep 07, 2023 4.640 4.910 4.640 4.910 605 +0.07(+1.34%)
Sep 06, 2023 4.860 4.860 4.630 4.845 1,375 -0.16(-3.10%)
Sep 05, 2023 5.000 5.000 5.000 5.000 1,418 -0.05(-1.09%)
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.