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

Sega Sammy Hld ADR (OP: SGAMY )

3.660 -0.002 (-0.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 12, 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, 2014 4.770 4.810 4.760 4.760 3,077 +0.05(+1.06%)
May 29, 2014 4.730 4.730 4.696 4.710 4,410 -0.04(-0.84%)
May 28, 2014 4.870 4.870 4.690 4.750 33,522 +0.07(+1.50%)
May 27, 2014 4.690 4.710 4.680 4.680 164,604 +0.08(+1.74%)
May 23, 2014 4.600 4.600 4.600 0 +0.08(+1.77%)
May 22, 2014 4.540 4.540 4.500 4.520 13,535 +0.01(+0.19%)
May 21, 2014 4.500 4.590 4.450 4.511 19,869 +0.21(+4.92%)
May 20, 2014 4.330 4.330 4.280 4.300 21,604 +0.11(+2.63%)
May 19, 2014 4.195 4.210 4.180 4.190 74,298 -0.23(-5.20%)
May 16, 2014 4.410 4.440 4.410 4.420 6,539 -0.08(-1.78%)
May 15, 2014 4.525 4.530 4.480 4.500 10,663 -0.22(-4.66%)
May 14, 2014 4.740 4.740 4.720 4.720 17,554 -0.07(-1.46%)
May 13, 2014 4.780 4.810 4.770 4.790 7,090 -0.15(-3.04%)
May 12, 2014 4.920 4.950 4.920 4.940 13,294 +0.23(+4.88%)
May 09, 2014 4.750 4.910 4.710 4.710 19,026 -0.29(-5.71%)
May 08, 2014 5.010 5.020 4.980 4.995 311,421 +0.07(+1.32%)
May 07, 2014 4.954 4.970 4.910 4.930 36,373 -0.02(-0.40%)
May 06, 2014 4.960 5.000 4.950 4.950 7,596 -0.02(-0.40%)
May 05, 2014 5.000 5.000 4.950 4.970 9,349 -0.03(-0.60%)
May 02, 2014 5.020 5.020 4.990 5.000 170,210 -0.00(-0.10%)
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.