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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 31, 2016 3.000 3.110 2.990 3.089 5,776 +0.16(+5.43%)
May 27, 2016 2.930 2.930 2.930 0 +0.12(+4.42%)
May 26, 2016 2.806 2.806 2.806 2.806 228 -0.03(-1.20%)
May 25, 2016 2.740 2.840 2.740 2.840 2,464 -0.02(-0.53%)
May 24, 2016 2.854 2.855 2.780 2.855 3,830 -0.02(-0.52%)
May 23, 2016 2.853 2.870 2.771 2.870 19,362 -0.03(-1.03%)
May 20, 2016 2.899 2.900 2.819 2.900 1,787 +0.09(+3.20%)
May 19, 2016 2.778 2.850 2.778 2.810 8,970 -0.09(-3.10%)
May 18, 2016 2.910 2.930 2.880 2.900 23,576 +0.10(+3.57%)
May 17, 2016 2.800 2.860 2.800 2.800 102,852 -0.03(-1.06%)
May 16, 2016 2.830 2.830 2.730 2.830 6,710 +0.08(+2.91%)
May 13, 2016 2.750 2.800 2.750 2.750 6,236 -0.07(-2.55%)
May 12, 2016 2.780 2.822 2.780 2.822 910 +0.01(+0.43%)
May 11, 2016 2.770 2.810 2.770 2.810 1,285 +0.03(+1.08%)
May 10, 2016 2.755 2.810 2.720 2.780 16,467 +0.04(+1.46%)
May 09, 2016 2.740 2.785 2.740 2.740 14,870 +0.05(+1.86%)
May 06, 2016 2.790 2.790 2.690 2.690 6,804 -0.03(-1.10%)
May 05, 2016 2.718 2.720 2.718 2.720 2,403 +0.07(+2.64%)
May 04, 2016 2.675 2.731 2.650 2.650 2,173 -0.06(-2.03%)
May 03, 2016 2.730 2.730 2.705 2.705 4,589 -0.00(-0.18%)
May 02, 2016 2.810 2.810 2.710 2.710 4,508 +0.03(+1.12%)
Apr 29, 2016 2.700 2.740 2.660 2.680 4,048 +0.01(+0.37%)
Apr 28, 2016 2.670 2.670 2.670 2.670 500 -0.08(-2.91%)
Apr 27, 2016 2.800 2.840 2.750 2.750 823 -0.12(-4.01%)
Apr 26, 2016 2.865 2.865 2.865 2.865 602 -0.02(-0.80%)
Apr 25, 2016 2.888 2.888 2.888 2.888 674 -0.01(-0.41%)
Apr 22, 2016 2.890 2.900 2.890 2.900 4,281 +0.07(+2.47%)
Apr 21, 2016 2.930 2.930 2.830 2.830 2,155 -0.03(-1.05%)
Apr 20, 2016 2.870 2.900 2.860 2.860 1,275 +0.04(+1.42%)
Apr 18, 2016 2.820 2.820 2.820 8 -0.03(-1.05%)
Apr 15, 2016 2.860 2.860 2.750 2.850 1,550 +0.03(+1.06%)
Apr 14, 2016 2.880 2.920 2.820 2.820 14,118 -0.06(-2.08%)
Apr 13, 2016 2.870 2.880 2.780 2.880 9,387 +0.12(+4.35%)
Apr 12, 2016 2.710 2.760 2.710 2.760 421 +0.09(+3.37%)
Apr 08, 2016 2.670 2.670 2.670 0 +0.03(+1.29%)
Apr 07, 2016 2.650 2.650 2.580 2.636 2,584 +0.07(+2.57%)
Apr 06, 2016 2.598 2.620 2.560 2.570 8,058 +0.00(+0.00%)
Apr 05, 2016 2.620 2.640 2.570 2.570 1,011 -0.12(-4.46%)
Apr 04, 2016 2.660 2.730 2.650 2.690 79,774 +0.05(+1.89%)
Apr 01, 2016 2.660 2.670 2.640 2.640 9,816 -0.12(-4.35%)
Mar 31, 2016 2.685 2.770 2.670 2.760 9,182 -0.04(-1.43%)
Mar 30, 2016 2.710 2.800 2.710 2.800 6,431 +0.09(+3.32%)
Mar 29, 2016 2.710 2.710 2.710 2.710 187 +0.03(+1.12%)
Mar 28, 2016 2.707 2.716 2.680 2.680 6,709 -0.02(-0.61%)
Mar 24, 2016 2.696 2.696 2.696 0 -0.07(-2.65%)
Mar 23, 2016 2.868 2.868 2.770 2.770 2,023 -0.07(-2.46%)
Mar 22, 2016 2.830 2.894 2.830 2.840 7,631 +0.04(+1.32%)
Mar 21, 2016 2.877 2.877 2.803 2.803 598 +0.00(+0.11%)
Mar 18, 2016 2.800 2.828 2.800 2.800 454 -0.05(-1.75%)
Mar 17, 2016 2.820 2.850 2.820 2.850 56,254 -0.03(-1.11%)
Mar 16, 2016 2.882 2.882 2.882 2.882 266 +0.09(+3.30%)
Mar 15, 2016 2.790 2.800 2.790 2.790 873 -0.03(-1.06%)
Mar 11, 2016 2.820 2.820 2.820 8 +0.04(+1.44%)
Mar 10, 2016 2.780 2.780 2.780 2.780 245 +0.02(+0.72%)
Mar 09, 2016 2.770 2.820 2.760 2.760 17,765 +0.03(+1.10%)
Mar 08, 2016 2.721 2.730 2.721 2.730 976 +0.01(+0.37%)
Mar 07, 2016 2.735 2.735 2.720 2.720 2,232 +0.01(+0.37%)
Mar 04, 2016 2.770 2.770 2.710 2.710 2,715 +0.01(+0.37%)
Mar 03, 2016 2.650 2.700 2.650 2.700 3,093 +0.08(+3.05%)
Mar 02, 2016 2.610 2.620 2.610 2.620 7,673 -0.07(-2.67%)
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.