Skip to main content

Sega Sammy Hld ADR (OP: SGAMY )

3.640 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.640 3.790 3.640 3.640 2,857 -0.07(-1.89%)
Jun 14, 2024 3.880 3.880 3.690 3.710 15,718 +0.11(+3.04%)
Jun 13, 2024 3.600 3.660 3.600 3.601 1,725 -0.06(-1.62%)
Jun 12, 2024 3.700 3.700 3.660 3.660 2,502 -0.00(-0.04%)
Jun 11, 2024 3.690 3.690 3.621 3.662 1,084 -0.02(-0.50%)
Jun 10, 2024 3.676 3.680 3.640 3.680 4,340 -0.02(-0.54%)
Jun 07, 2024 3.670 3.700 3.651 3.700 2,512 +0.01(+0.30%)
Jun 06, 2024 3.750 3.800 3.591 3.689 3,214 +0.14(+3.92%)
Jun 05, 2024 3.750 3.750 3.540 3.550 5,791 -0.03(-0.70%)
Jun 04, 2024 3.700 3.700 3.502 3.575 1,116 +0.02(+0.42%)
Jun 03, 2024 3.400 3.610 3.400 3.560 1,067 +0.03(+0.85%)
May 31, 2024 3.600 3.600 3.450 3.530 14,057 +0.10(+2.92%)
May 30, 2024 3.360 3.469 3.360 3.430 3,933 +0.12(+3.63%)
May 29, 2024 3.480 3.480 3.310 3.310 12,303 -0.19(-5.41%)
May 28, 2024 3.500 3.600 3.480 3.499 13,124 -0.00(-0.02%)
May 24, 2024 3.650 3.650 3.500 3.500 5,131 -0.06(-1.82%)
May 23, 2024 3.690 3.690 3.500 3.565 2,860 +0.02(+0.42%)
May 22, 2024 3.690 3.690 3.510 3.550 4,551 -0.18(-4.83%)
May 21, 2024 3.760 3.760 3.620 3.730 13,597 +0.05(+1.36%)
May 20, 2024 3.780 3.780 3.610 3.680 2,343 +0.08(+2.22%)
May 17, 2024 3.900 3.900 3.500 3.600 4,486 -0.13(-3.61%)
May 16, 2024 3.810 3.848 3.570 3.735 2,472 +0.00(+0.08%)
May 15, 2024 3.730 3.740 3.650 3.732 7,460 -0.06(-1.66%)
May 14, 2024 3.740 3.830 3.740 3.795 8,529 +0.14(+3.80%)
May 13, 2024 3.610 3.690 3.580 3.656 8,007 +0.16(+4.46%)
May 10, 2024 3.430 3.540 3.430 3.500 14,068 +0.16(+4.79%)
May 09, 2024 3.430 3.430 3.290 3.340 3,076 +0.04(+1.21%)
May 08, 2024 3.430 3.430 3.300 3.300 909 -0.02(-0.60%)
May 07, 2024 3.429 3.429 3.320 3.320 1,904 -0.07(-2.06%)
May 06, 2024 3.270 3.430 3.270 3.390 4,609 -0.01(-0.29%)
May 03, 2024 3.430 3.430 3.346 3.400 9,727 +0.05(+1.55%)
May 02, 2024 3.310 3.410 3.300 3.348 8,598 +0.06(+1.76%)
May 01, 2024 3.310 3.310 3.270 3.290 1,169 +0.04(+1.23%)
Apr 30, 2024 3.260 3.260 3.250 3.250 1,353 +0.02(+0.62%)
Apr 29, 2024 3.270 3.285 3.230 3.230 2,433 +0.02(+0.62%)
Apr 26, 2024 3.235 3.235 3.210 3.210 4,990 -0.03(-0.93%)
Apr 25, 2024 3.180 3.240 3.180 3.240 2,372 -0.03(-0.92%)
Apr 24, 2024 3.310 3.310 3.240 3.270 1,430 +0.08(+2.51%)
Apr 23, 2024 3.170 3.260 3.170 3.190 2,232 -0.05(-1.54%)
Apr 22, 2024 3.270 3.350 3.130 3.240 3,847 +0.08(+2.53%)
Apr 19, 2024 3.210 3.210 3.160 3.160 586 -0.04(-1.25%)
Apr 18, 2024 3.200 3.233 3.190 3.200 24,024 +0.02(+0.63%)
Apr 17, 2024 3.200 3.200 3.150 3.180 1,335 +0.02(+0.63%)
Apr 16, 2024 3.170 3.235 3.150 3.160 60,263 -0.01(-0.32%)
Apr 15, 2024 3.200 3.225 3.170 3.170 3,559 -0.08(-2.61%)
Apr 12, 2024 3.310 3.320 3.230 3.255 16,889 +0.04(+1.40%)
Apr 11, 2024 3.220 3.255 3.190 3.210 2,357 -0.01(-0.31%)
Apr 10, 2024 3.210 3.280 3.210 3.220 11,120 -0.06(-1.83%)
Apr 09, 2024 3.375 3.375 3.260 3.280 2,371 +0.02(+0.61%)
Apr 08, 2024 3.300 3.300 3.235 3.260 4,147 +0.09(+2.84%)
Apr 05, 2024 3.200 3.230 3.170 3.170 10,694 -0.05(-1.55%)
Apr 04, 2024 3.200 3.330 3.200 3.220 7,202 -0.11(-3.30%)
Apr 03, 2024 3.200 3.330 3.170 3.330 190,969 +0.17(+5.38%)
Apr 02, 2024 3.440 3.440 3.160 3.160 2,280 -0.20(-5.95%)
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.