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 (%)
Sep 30, 2009 3.170 3.240 3.170 3.240 119,867 +0.03(+0.93%)
Sep 29, 2009 3.160 3.230 3.160 3.210 41,994 +0.02(+0.63%)
Sep 28, 2009 3.160 3.250 3.160 3.190 65,689 +0.05(+1.59%)
Sep 25, 2009 3.160 3.220 3.140 3.140 119,263 -0.04(-1.26%)
Sep 24, 2009 3.210 3.230 3.170 3.180 252,895 -0.01(-0.31%)
Sep 23, 2009 3.210 3.260 3.190 3.190 159,218 -0.03(-0.93%)
Sep 22, 2009 3.220 3.230 3.210 3.220 80,432 +0.04(+1.26%)
Sep 21, 2009 3.190 3.230 3.160 3.180 50,782 -0.02(-0.63%)
Sep 18, 2009 3.210 3.240 3.200 3.200 112,834 +0.01(+0.31%)
Sep 17, 2009 3.200 3.250 3.190 3.190 78,894 -0.07(-2.15%)
Sep 16, 2009 3.200 3.260 3.200 3.260 61,396 +0.04(+1.24%)
Sep 15, 2009 3.200 3.240 3.190 3.220 102,828 -0.09(-2.72%)
Sep 14, 2009 3.250 3.320 3.250 3.310 80,498 +0.00(+0.00%)
Sep 11, 2009 3.280 3.330 3.270 3.310 163,659 +0.03(+0.91%)
Sep 10, 2009 3.260 3.280 3.250 3.280 83,420 +0.04(+1.23%)
Sep 09, 2009 3.250 3.260 3.240 3.240 53,333 -0.05(-1.52%)
Sep 08, 2009 3.280 3.340 3.280 3.290 57,141 +0.03(+0.92%)
Sep 04, 2009 3.250 3.300 3.250 3.260 42,263 -0.08(-2.40%)
Sep 03, 2009 3.370 3.430 3.340 3.340 176,848 -0.01(-0.30%)
Sep 02, 2009 3.250 3.350 3.250 3.350 142,796 +0.11(+3.40%)
Sep 01, 2009 3.270 3.350 3.240 3.240 79,967 +0.02(+0.62%)
Aug 31, 2009 3.210 3.260 3.200 3.220 143,950 -0.04(-1.23%)
Aug 28, 2009 3.190 3.260 3.190 3.260 52,696 +0.00(+0.00%)
Aug 27, 2009 3.220 3.260 3.220 3.260 70,637 +0.05(+1.56%)
Aug 26, 2009 3.190 3.280 3.190 3.210 116,154 +0.02(+0.63%)
Aug 25, 2009 3.150 3.210 3.150 3.190 74,221 +0.02(+0.63%)
Aug 24, 2009 3.140 3.200 3.140 3.170 76,642 +0.03(+0.96%)
Aug 21, 2009 3.120 3.180 3.120 3.140 87,599 +0.01(+0.32%)
Aug 20, 2009 3.050 3.140 3.050 3.130 55,213 +0.02(+0.64%)
Aug 19, 2009 3.120 3.140 3.110 3.110 193,851 -0.03(-0.96%)
Aug 18, 2009 3.120 3.170 3.120 3.140 100,153 -0.01(-0.32%)
Aug 17, 2009 3.180 3.180 3.120 3.150 62,007 +0.01(+0.32%)
Aug 14, 2009 3.140 3.200 3.120 3.140 62,055 -0.04(-1.26%)
Aug 13, 2009 3.100 3.200 3.100 3.180 153,858 +0.08(+2.58%)
Aug 12, 2009 3.020 3.140 3.020 3.100 310,697 +0.06(+1.97%)
Aug 11, 2009 3.010 3.140 3.010 3.040 243,902 -0.02(-0.65%)
Aug 10, 2009 3.120 3.120 3.010 3.060 131,894 -0.06(-1.92%)
Aug 07, 2009 3.160 3.160 3.120 3.120 67,960 -0.10(-3.11%)
Aug 06, 2009 3.240 3.290 3.190 3.220 46,752 -0.08(-2.42%)
Aug 05, 2009 3.170 3.300 3.160 3.300 90,902 +0.00(+0.00%)
Aug 04, 2009 3.290 3.340 3.280 3.300 148,520 -0.02(-0.60%)
Aug 03, 2009 3.300 3.350 3.300 3.320 85,398 +0.10(+3.11%)
Jul 31, 2009 3.240 3.300 3.180 3.220 81,642 -0.09(-2.72%)
Jul 30, 2009 3.250 3.350 3.250 3.310 136,109 +0.06(+1.85%)
Jul 29, 2009 3.250 3.320 3.250 3.250 99,827 +0.01(+0.31%)
Jul 28, 2009 3.260 3.320 3.240 3.240 102,994 -0.07(-2.11%)
Jul 27, 2009 3.270 3.350 3.270 3.310 67,221 -0.04(-1.19%)
Jul 24, 2009 3.250 3.360 3.250 3.350 112,771 +0.00(+0.00%)
Jul 23, 2009 3.260 3.420 3.260 3.350 91,529 +0.13(+4.04%)
Jul 22, 2009 3.250 3.260 3.180 3.220 58,777 -0.08(-2.42%)
Jul 21, 2009 3.220 3.300 3.220 3.300 104,618 +0.05(+1.54%)
Jul 20, 2009 3.180 3.250 3.180 3.250 117,187 +0.07(+2.20%)
Jul 17, 2009 3.170 3.190 3.160 3.180 139,692 +0.06(+1.92%)
Jul 16, 2009 3.190 3.190 3.110 3.120 91,837 -0.07(-2.19%)
Jul 15, 2009 3.140 3.230 3.130 3.190 121,627 +0.00(+0.00%)
Jul 14, 2009 3.200 3.200 3.130 3.190 202,984 -0.04(-1.24%)
Jul 13, 2009 3.210 3.270 3.210 3.230 85,645 +0.00(+0.00%)
Jul 10, 2009 3.200 3.280 3.160 3.230 101,990 -0.02(-0.62%)
Jul 09, 2009 3.260 3.280 3.200 3.250 180,159 -0.01(-0.31%)
Jul 08, 2009 3.250 3.400 3.250 3.260 102,617 +0.08(+2.52%)
Jul 07, 2009 3.130 3.250 3.130 3.180 90,281 +0.05(+1.60%)
Jul 06, 2009 3.050 3.170 3.050 3.130 79,312 +0.06(+1.95%)
Jul 02, 2009 3.100 3.110 3.050 3.070 145,034 -0.09(-2.85%)
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.