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 -0.135 (-3.61%)
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, 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%)
Apr 01, 2013 4.880 4.900 4.870 4.890 1,983 -0.13(-2.59%)
Mar 28, 2013 5.019 5.020 4.990 5.020 22,565 -0.01(-0.20%)
Mar 27, 2013 5.030 5.040 5.000 5.030 34,621 +0.00(+0.02%)
Mar 26, 2013 5.040 5.040 5.000 5.029 11,577 -0.02(-0.42%)
Mar 25, 2013 4.990 5.070 4.990 5.050 78,774 -0.03(-0.59%)
Mar 22, 2013 5.000 5.110 5.000 5.080 16,038 -0.08(-1.45%)
Mar 21, 2013 5.100 5.180 5.100 5.155 32,052 +0.23(+4.56%)
Mar 20, 2013 4.910 4.990 4.910 4.930 27,815 -0.01(-0.20%)
Mar 19, 2013 4.880 4.960 4.880 4.940 16,514 -0.03(-0.60%)
Mar 18, 2013 4.940 4.990 4.940 4.970 12,635 +0.06(+1.22%)
Mar 15, 2013 4.870 4.930 4.870 4.910 16,488 +0.21(+4.47%)
Mar 14, 2013 4.630 4.700 4.630 4.700 14,040 +0.03(+0.64%)
Mar 13, 2013 4.630 4.670 4.630 4.670 22,487 +0.05(+1.08%)
Mar 12, 2013 4.580 4.620 4.580 4.620 8,566 -0.06(-1.28%)
Mar 11, 2013 4.630 4.710 4.630 4.680 18,666 -0.03(-0.64%)
Mar 08, 2013 4.690 4.730 4.690 4.710 10,794 +0.00(+0.00%)
Mar 07, 2013 4.750 4.750 4.670 4.710 69,078 -0.05(-1.05%)
Mar 06, 2013 4.780 4.810 4.750 4.760 56,288 -0.12(-2.46%)
Mar 05, 2013 4.840 4.890 4.840 4.880 26,787 -0.07(-1.41%)
Mar 04, 2013 4.870 4.950 4.870 4.950 10,140 +0.14(+2.91%)
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.