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

Sega Sammy Hld ADR (OP: SGAMY )

4.240 -0.180 (-4.07%)
Streaming Delayed Price Updated: 9:51 AM EST, Nov 25, 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 (%)
Nov 22, 2024 4.430 4.430 4.210 4.420 2,749 +0.18(+4.13%)
Nov 21, 2024 4.250 4.260 4.210 4.245 7,694 +0.03(+0.77%)
Nov 20, 2024 4.191 4.290 4.191 4.213 3,756 -0.05(-1.12%)
Nov 19, 2024 4.230 4.370 4.230 4.260 1,058 -0.10(-2.20%)
Nov 18, 2024 4.370 4.470 4.356 4.356 1,589 +0.13(+2.98%)
Nov 15, 2024 4.290 4.360 4.212 4.230 2,086 +0.14(+3.42%)
Nov 14, 2024 4.000 4.155 4.000 4.090 3,058 -0.26(-6.06%)
Nov 13, 2024 4.130 4.468 4.130 4.354 8,836 -0.16(-3.57%)
Nov 12, 2024 4.550 4.710 4.500 4.515 5,560 -0.16(-3.36%)
Nov 11, 2024 4.400 4.672 4.400 4.672 2,783 -0.03(-0.70%)
Nov 08, 2024 4.490 4.705 4.490 4.705 3,090 +0.05(+1.18%)
Nov 07, 2024 4.950 4.950 4.580 4.650 14,157 -0.17(-3.44%)
Nov 06, 2024 4.800 4.816 4.800 4.816 4,128 +0.02(+0.32%)
Nov 05, 2024 4.580 4.800 4.580 4.800 993 +0.02(+0.33%)
Nov 04, 2024 4.784 4.784 4.610 4.784 636 -0.05(-0.95%)
Nov 01, 2024 4.510 4.830 4.510 4.830 3,979 +0.06(+1.30%)
Oct 31, 2024 4.768 4.768 4.768 4.768 289 +0.04(+0.91%)
Oct 30, 2024 4.720 4.725 4.720 4.725 2,637 -0.05(-1.10%)
Oct 29, 2024 4.777 4.777 4.777 4.777 236 +0.04(+0.79%)
Oct 28, 2024 4.770 4.790 4.740 4.740 1,723 +0.19(+4.18%)
Oct 25, 2024 4.510 4.670 4.500 4.550 1,117 -0.05(-1.15%)
Oct 24, 2024 4.570 4.728 4.560 4.603 101,642 -0.11(-2.27%)
Oct 23, 2024 4.850 4.850 4.630 4.710 96,997 -0.27(-5.42%)
Oct 22, 2024 4.960 4.980 4.960 4.980 1,390 +0.25(+5.29%)
Oct 21, 2024 5.000 5.000 4.710 4.730 1,069 -0.18(-3.67%)
Oct 18, 2024 5.100 5.100 4.910 4.910 12,014 -0.06(-1.21%)
Oct 17, 2024 5.000 5.000 4.960 4.970 6,835 -0.02(-0.40%)
Oct 16, 2024 4.980 5.090 4.870 4.990 18,729 -0.01(-0.20%)
Oct 15, 2024 4.900 5.000 4.900 5.000 6,960 -0.08(-1.57%)
Oct 14, 2024 5.090 5.090 5.002 5.080 3,777 -0.01(-0.20%)
Oct 11, 2024 5.090 5.090 5.090 5.090 826 +0.11(+2.15%)
Oct 10, 2024 4.920 5.040 4.920 4.983 18,987 -0.01(-0.14%)
Oct 09, 2024 5.120 5.120 4.990 4.990 3,819 -0.18(-3.53%)
Oct 08, 2024 5.020 5.190 5.020 5.173 3,477 +0.29(+5.99%)
Oct 07, 2024 4.930 4.930 4.850 4.880 5,121 +0.01(+0.21%)
Oct 04, 2024 5.000 5.000 4.770 4.870 1,749 +0.01(+0.21%)
Oct 03, 2024 4.720 5.010 4.720 4.860 2,428 -0.02(-0.41%)
Oct 02, 2024 4.800 5.040 4.800 4.880 4,349 -0.09(-1.81%)
Oct 01, 2024 4.830 5.010 4.830 4.970 5,502 +0.11(+2.26%)
Sep 30, 2024 5.220 5.220 4.820 4.860 2,091 -0.12(-2.41%)
Sep 27, 2024 4.820 5.030 4.820 4.980 3,075 -0.18(-3.49%)
Sep 26, 2024 4.920 5.160 4.920 5.160 1,876 +0.04(+0.78%)
Sep 25, 2024 4.870 5.120 4.870 5.120 2,028 +0.11(+2.20%)
Sep 24, 2024 5.100 5.100 5.010 5.010 1,138 -0.08(-1.57%)
Sep 23, 2024 4.830 5.090 4.830 5.090 1,154 +0.09(+1.78%)
Sep 20, 2024 4.980 5.050 4.960 5.001 4,139 -0.15(-2.89%)
Sep 19, 2024 5.310 5.360 5.008 5.150 4,817 -0.01(-0.19%)
Sep 18, 2024 5.160 5.160 5.130 5.160 3,440 +0.09(+1.88%)
Sep 17, 2024 5.100 5.100 5.000 5.065 1,385 +0.12(+2.40%)
Sep 16, 2024 5.060 5.060 4.792 4.947 3,437 -0.03(-0.67%)
Sep 13, 2024 4.980 5.160 4.970 4.980 15,817 -0.01(-0.20%)
Sep 12, 2024 4.945 4.999 4.920 4.990 1,653 +0.08(+1.63%)
Sep 11, 2024 4.930 4.930 4.900 4.910 1,452 -0.02(-0.41%)
Sep 10, 2024 4.980 5.000 4.900 4.930 3,728 +0.06(+1.34%)
Sep 09, 2024 4.880 4.980 4.796 4.865 12,248 +0.19(+3.95%)
Sep 06, 2024 4.760 4.800 4.680 4.680 9,681 -0.06(-1.27%)
Sep 05, 2024 4.610 4.760 4.610 4.740 79,211 +0.44(+10.10%)
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.