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

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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%)
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.