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

Sega Sammy Hld ADR (OP: SGAMY )

5.001 -0.149 (-2.89%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 2.200 2.310 2.200 2.200 1,225,139 -0.15(-6.47%)
Jun 27, 2008 2.352 2.352 2.300 2.352 168,457 +0.04(+1.83%)
Jun 26, 2008 2.310 2.390 2.300 2.310 282,126 -0.07(-2.94%)
Jun 25, 2008 2.380 2.480 2.380 2.380 171,945 -0.03(-1.24%)
Jun 24, 2008 2.410 2.480 2.380 2.410 85,611 -0.05(-2.03%)
Jun 23, 2008 2.410 2.490 2.350 2.460 477,635 +0.05(+2.07%)
Jun 20, 2008 2.410 2.410 2.300 2.410 205,164 +0.01(+0.42%)
Jun 19, 2008 2.400 2.410 2.400 2.400 44,527 -0.05(-2.04%)
Jun 18, 2008 2.450 2.460 2.420 2.450 78,826 -0.05(-2.00%)
Jun 17, 2008 2.500 2.510 2.500 2.500 67,140 -0.06(-2.34%)
Jun 16, 2008 2.560 2.600 2.500 2.560 42,562 +0.06(+2.40%)
Jun 13, 2008 2.500 2.510 2.450 2.500 288,687 -0.01(-0.42%)
Jun 12, 2008 2.511 2.520 2.450 2.511 152,488 -0.02(-0.77%)
Jun 11, 2008 2.530 2.570 2.520 2.530 155,160 -0.01(-0.39%)
Jun 10, 2008 2.540 2.550 2.540 2.540 67,006 -0.11(-4.15%)
Jun 09, 2008 2.650 2.650 2.550 2.650 36,222 +0.00(+0.00%)
Jun 06, 2008 2.650 2.660 2.600 2.650 384,720 +0.00(+0.00%)
Jun 05, 2008 2.650 2.671 2.550 2.650 131,557 +0.00(+0.00%)
Jun 04, 2008 2.650 2.680 2.600 2.650 93,360 -0.04(-1.49%)
Jun 03, 2008 2.690 2.720 2.650 2.690 234,345 +0.06(+2.28%)
Jun 02, 2008 2.630 2.640 2.550 2.630 1,050,350 -0.05(-1.87%)
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%)
May 01, 2008 3.030 3.150 3.000 3.030 47,680 +0.03(+1.00%)
Apr 30, 2008 3.000 3.100 3.000 3.000 128,892 -0.07(-2.28%)
Apr 29, 2008 3.070 3.150 3.050 3.070 68,778 -0.03(-0.97%)
Apr 28, 2008 3.100 3.150 3.000 3.100 103,979 +0.29(+10.32%)
Apr 25, 2008 2.740 2.850 2.800 2.810 66,697 +0.07(+2.55%)
Apr 24, 2008 2.740 2.800 2.700 2.740 108,668 -0.07(-2.49%)
Apr 23, 2008 2.810 2.900 2.800 2.810 61,557 +0.05(+1.81%)
Apr 22, 2008 2.760 2.830 2.750 2.760 141,903 -0.17(-5.80%)
Apr 21, 2008 2.930 2.940 2.880 2.930 114,447 +0.02(+0.69%)
Apr 18, 2008 2.910 3.100 2.900 2.910 285,980 +0.06(+2.11%)
Apr 17, 2008 2.850 2.950 2.800 2.850 89,603 -0.05(-1.72%)
Apr 16, 2008 2.900 2.950 2.800 2.900 64,033 +0.05(+1.75%)
Apr 15, 2008 2.850 2.900 2.750 2.850 248,826 +0.00(+0.00%)
Apr 14, 2008 2.660 2.950 2.800 2.850 33,425 +0.19(+7.14%)
Apr 11, 2008 2.750 2.800 2.650 2.660 47,854 -0.09(-3.27%)
Apr 10, 2008 2.750 2.950 2.750 2.750 67,791 -0.10(-3.51%)
Apr 09, 2008 2.850 3.040 2.850 2.850 97,538 -0.25(-8.06%)
Apr 08, 2008 3.100 3.121 3.010 3.100 2,659,326 +0.00(+0.00%)
Apr 07, 2008 3.100 3.150 3.100 3.100 6,160,551 +0.10(+3.33%)
Apr 04, 2008 3.000 3.050 2.900 3.000 130,872 +0.20(+7.14%)
Apr 03, 2008 2.800 2.800 2.750 2.800 63,556 -0.05(-1.75%)
Apr 02, 2008 2.750 2.900 2.800 2.850 96,790 +0.10(+3.64%)
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.