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 (%)
Jun 28, 2013 6.200 6.330 6.200 6.255 17,964 +0.06(+1.05%)
Jun 27, 2013 6.110 6.190 6.110 6.190 16,766 +0.11(+1.81%)
Jun 26, 2013 6.100 6.100 6.060 6.080 14,845 +0.00(+0.00%)
Jun 25, 2013 6.040 6.090 6.040 6.080 30,327 +0.02(+0.33%)
Jun 24, 2013 6.050 6.100 6.020 6.060 15,301 -0.03(-0.49%)
Jun 21, 2013 6.040 6.091 6.000 6.090 14,606 +0.07(+1.16%)
Jun 20, 2013 6.050 6.050 5.970 6.020 10,641 -0.17(-2.75%)
Jun 19, 2013 6.310 6.310 6.170 6.190 8,626 -0.18(-2.83%)
Jun 18, 2013 6.360 6.390 6.340 6.370 10,736 +0.15(+2.41%)
Jun 17, 2013 6.250 6.270 6.180 6.220 11,133 +0.26(+4.36%)
Jun 14, 2013 5.970 5.990 5.950 5.960 15,403 -0.22(-3.56%)
Jun 13, 2013 6.110 6.180 6.110 6.180 18,133 -0.08(-1.28%)
Jun 12, 2013 6.300 6.310 6.220 6.260 5,724 +0.21(+3.47%)
Jun 11, 2013 6.090 6.110 6.050 6.050 34,646 -0.23(-3.66%)
Jun 10, 2013 6.180 6.300 6.180 6.280 157,112 +0.49(+8.46%)
Jun 07, 2013 5.740 5.810 5.720 5.790 18,295 +0.10(+1.76%)
Jun 06, 2013 5.630 5.730 5.620 5.690 16,674 -0.13(-2.23%)
Jun 05, 2013 5.890 5.900 5.810 5.820 39,717 -0.45(-7.18%)
Jun 04, 2013 6.260 6.270 6.220 6.270 8,501 +0.09(+1.46%)
Jun 03, 2013 6.150 6.180 6.120 6.180 6,383 +0.24(+4.04%)
May 31, 2013 6.020 6.020 5.940 5.940 6,901 -0.09(-1.49%)
May 30, 2013 6.020 6.060 6.020 6.030 18,934 -0.14(-2.27%)
May 29, 2013 6.120 6.190 6.120 6.170 20,817 +0.30(+5.04%)
May 28, 2013 5.897 5.910 5.860 5.874 6,646 +0.00(+0.07%)
May 24, 2013 5.930 5.930 5.840 5.870 47,789 -0.03(-0.51%)
May 23, 2013 5.790 5.900 5.770 5.900 70,595 -0.61(-9.37%)
May 22, 2013 6.580 6.590 6.470 6.510 25,308 -0.10(-1.51%)
May 21, 2013 6.590 6.640 6.590 6.610 10,578 +0.10(+1.54%)
May 20, 2013 6.510 6.540 6.500 6.510 31,668 -0.03(-0.46%)
May 17, 2013 6.490 6.550 6.490 6.540 15,520 -0.11(-1.65%)
May 16, 2013 6.800 6.800 6.650 6.650 20,635 -0.40(-5.67%)
May 15, 2013 7.070 7.070 7.030 7.050 9,025 +0.42(+6.33%)
May 13, 2013 6.630 6.650 6.620 6.630 31,498 +0.22(+3.43%)
May 10, 2013 6.438 6.480 6.380 6.410 6,558 -0.16(-2.44%)
May 09, 2013 6.580 6.590 6.550 6.570 18,278 -0.13(-1.94%)
May 08, 2013 6.700 6.710 6.690 6.700 143,383 +0.04(+0.60%)
May 07, 2013 6.650 6.660 6.630 6.660 37,198 +0.12(+1.83%)
May 06, 2013 6.550 6.550 6.540 6.540 5,394 +0.00(+0.00%)
May 03, 2013 6.540 6.580 6.540 6.540 62,817 +0.00(+0.00%)
May 02, 2013 6.541 6.570 6.540 6.540 9,243 +0.02(+0.31%)
May 01, 2013 6.540 6.570 6.520 6.520 45,850 +0.02(+0.31%)
Apr 30, 2013 6.490 6.520 6.490 6.500 74,451 +0.20(+3.17%)
Apr 29, 2013 6.320 6.399 6.290 6.300 90,462 +0.00(+0.00%)
Apr 26, 2013 6.290 6.330 6.270 6.300 24,039 +0.20(+3.28%)
Apr 25, 2013 6.070 6.110 6.060 6.100 23,362 -0.09(-1.45%)
Apr 24, 2013 6.170 6.210 6.170 6.190 33,230 +0.10(+1.64%)
Apr 23, 2013 6.110 6.120 6.080 6.090 297,227 -0.08(-1.30%)
Apr 22, 2013 6.160 6.200 6.160 6.170 62,876 +0.67(+12.18%)
Apr 19, 2013 5.450 5.510 5.450 5.500 23,026 -0.01(-0.18%)
Apr 18, 2013 5.500 5.520 5.500 5.510 16,478 +0.16(+2.99%)
Apr 17, 2013 5.230 5.390 5.230 5.350 36,667 +0.15(+2.88%)
Apr 16, 2013 5.240 5.240 5.200 5.200 46,777 -0.06(-1.14%)
Apr 15, 2013 5.220 5.280 5.210 5.260 9,062 +0.04(+0.77%)
Apr 12, 2013 5.220 5.220 5.210 5.220 26,463 +0.09(+1.75%)
Apr 11, 2013 5.140 5.140 5.100 5.130 17,586 -0.02(-0.39%)
Apr 10, 2013 5.140 5.170 5.140 5.150 10,530 -0.03(-0.58%)
Apr 09, 2013 5.180 5.200 5.170 5.180 262,635 +0.03(+0.58%)
Apr 08, 2013 5.160 5.180 5.120 5.150 47,738 +0.08(+1.58%)
Apr 05, 2013 4.990 5.090 4.990 5.070 11,185 -0.12(-2.31%)
Apr 04, 2013 5.180 5.190 5.180 5.190 8,677 +0.12(+2.37%)
Apr 03, 2013 5.110 5.110 5.050 5.070 53,267 +0.10(+2.01%)
Apr 02, 2013 4.990 5.000 4.940 4.970 76,906 +0.08(+1.64%)
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.