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

Sega Sammy Hld ADR (OP: SGAMY )

4.850 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.850 267 -0.04(-0.72%)
Jan 06, 2025 4.885 257 +0.04(+0.80%)
Jan 03, 2025 5.010 5.010 4.710 4.846 2,017 +0.03(+0.64%)
Jan 02, 2025 4.850 4.850 4.700 4.815 4,563 +0.06(+1.16%)
Dec 31, 2024 4.760 0 +0.01(+0.21%)
Dec 30, 2024 5.050 5.050 4.750 4.750 2,543 -0.11(-2.26%)
Dec 27, 2024 4.950 4.950 4.780 4.860 10,760 +0.11(+2.32%)
Dec 26, 2024 4.980 4.980 4.750 4.750 2,622 +0.00(+0.00%)
Dec 24, 2024 4.400 4.750 4.360 4.750 4,904 +0.53(+12.43%)
Dec 23, 2024 4.230 4.270 4.070 4.225 3,652 -0.05(-1.08%)
Dec 20, 2024 4.180 4.271 4.180 4.271 1,151 +0.10(+2.42%)
Dec 19, 2024 4.160 4.210 4.160 4.170 1,633 -0.03(-0.71%)
Dec 18, 2024 4.420 4.420 4.200 4.200 4,367 -0.13(-3.00%)
Dec 17, 2024 4.430 4.430 4.240 4.330 4,416 +0.11(+2.61%)
Dec 16, 2024 4.410 4.410 4.220 4.220 1,761 +0.02(+0.48%)
Dec 13, 2024 4.300 4.300 4.200 4.200 760 -0.08(-1.98%)
Dec 12, 2024 4.285 4.285 4.285 4.285 251 +0.08(+1.78%)
Dec 11, 2024 4.200 4.210 4.200 4.210 2,718 +0.05(+1.20%)
Dec 10, 2024 4.160 4.160 4.160 4.160 147 -0.23(-5.24%)
Dec 09, 2024 4.320 4.490 4.259 4.390 1,095 -0.06(-1.35%)
Dec 06, 2024 4.324 4.450 4.324 4.450 1,421 +0.04(+0.91%)
Dec 05, 2024 4.080 4.410 4.080 4.410 2,750 +0.06(+1.38%)
Dec 04, 2024 4.380 4.380 4.350 4.350 376 -0.00(-0.09%)
Dec 02, 2024 4.354 325 +0.14(+3.42%)
Nov 29, 2024 4.338 4.338 4.210 4.210 362 -0.14(-3.22%)
Nov 27, 2024 4.350 4.350 4.350 4.350 602 -0.01(-0.11%)
Nov 26, 2024 4.290 4.355 4.280 4.355 11,162 -0.03(-0.80%)
Nov 25, 2024 4.240 4.390 4.240 4.390 1,908 -0.03(-0.68%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.