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 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%)
May 01, 2012 5.200 5.260 5.200 5.260 27,818 +0.09(+1.74%)
Apr 30, 2012 5.170 5.210 5.160 5.170 18,063 -0.05(-0.96%)
Apr 27, 2012 5.160 5.220 5.160 5.220 21,043 +0.00(+0.00%)
Apr 26, 2012 5.222 5.240 5.190 5.220 41,415 +0.02(+0.38%)
Apr 25, 2012 5.160 5.208 5.160 5.200 12,379 +0.05(+0.97%)
Apr 24, 2012 5.060 5.150 5.060 5.150 84,042 +0.04(+0.78%)
Apr 23, 2012 5.120 5.190 5.110 5.110 14,771 -0.13(-2.48%)
Apr 20, 2012 5.180 5.270 5.180 5.240 36,537 +0.07(+1.35%)
Apr 19, 2012 5.180 5.220 5.140 5.170 17,225 -0.09(-1.71%)
Apr 18, 2012 5.230 5.290 5.230 5.260 51,233 -0.12(-2.23%)
Apr 17, 2012 5.380 5.390 5.350 5.380 39,019 +0.14(+2.67%)
Apr 16, 2012 5.190 5.260 5.190 5.240 30,294 -0.02(-0.38%)
Apr 13, 2012 5.350 5.350 5.230 5.260 31,762 -0.01(-0.19%)
Apr 12, 2012 5.190 5.270 5.190 5.270 47,179 -0.08(-1.50%)
Apr 11, 2012 5.320 5.360 5.320 5.350 22,731 +0.11(+2.10%)
Apr 10, 2012 5.230 5.250 5.200 5.240 38,801 -0.01(-0.19%)
Apr 09, 2012 5.230 5.270 5.230 5.250 18,531 +0.01(+0.19%)
Apr 05, 2012 5.230 5.240 5.200 5.240 71,454 -0.02(-0.38%)
Apr 04, 2012 5.290 5.310 5.250 5.260 7,742 -0.02(-0.38%)
Apr 03, 2012 5.310 5.350 5.250 5.280 23,868 -0.04(-0.75%)
Apr 02, 2012 5.260 5.330 5.260 5.320 16,542 +0.28(+5.56%)
Mar 30, 2012 5.180 5.180 4.810 5.040 73,022 -0.20(-3.82%)
Mar 29, 2012 5.240 5.270 5.230 5.240 3,692 +0.10(+1.95%)
Mar 28, 2012 5.150 5.150 5.100 5.140 10,627 +0.08(+1.58%)
Mar 27, 2012 5.070 5.080 5.040 5.060 33,628 +0.00(+0.00%)
Mar 26, 2012 5.110 5.110 5.060 5.060 21,477 -0.02(-0.39%)
Mar 23, 2012 5.020 5.080 5.020 5.080 9,250 +0.04(+0.79%)
Mar 22, 2012 5.040 5.040 5.020 5.040 26,279 +0.08(+1.61%)
Mar 21, 2012 4.940 4.970 4.930 4.960 16,538 +0.09(+1.85%)
Mar 20, 2012 4.860 4.900 4.860 4.870 12,723 -0.05(-1.02%)
Mar 19, 2012 4.890 4.950 4.890 4.920 10,704 +0.09(+1.86%)
Mar 16, 2012 4.850 4.870 4.830 4.830 30,375 -0.08(-1.63%)
Mar 15, 2012 4.850 4.910 4.850 4.910 15,900 +0.06(+1.24%)
Mar 14, 2012 4.900 4.900 4.840 4.850 7,201 -0.14(-2.81%)
Mar 13, 2012 4.900 4.990 4.900 4.990 11,456 +0.08(+1.63%)
Mar 12, 2012 4.940 4.950 4.910 4.910 10,965 +0.01(+0.20%)
Mar 09, 2012 4.900 4.920 4.900 4.900 7,517 -0.01(-0.20%)
Mar 08, 2012 4.900 4.950 4.900 4.910 10,511 -0.07(-1.41%)
Mar 07, 2012 4.900 4.980 4.900 4.980 7,093 +0.15(+3.11%)
Mar 06, 2012 4.860 4.860 4.820 4.830 19,798 -0.01(-0.21%)
Mar 05, 2012 4.810 4.840 4.800 4.840 5,302 +0.20(+4.31%)
Mar 02, 2012 4.640 4.690 4.640 4.640 8,922 -0.07(-1.49%)
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.