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

Sega Sammy Hld ADR (OP: SGAMY )

4.854 +0.054 (+1.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 10, 2025 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 (%)
Mar 10, 2025 4.950 4.950 4.800 4.854 2,273 +0.05(+1.13%)
Mar 05, 2025 4.800 197 +0.01(+0.31%)
Mar 04, 2025 4.785 4.785 4.710 4.785 337 +0.00(+0.10%)
Mar 03, 2025 4.700 4.930 4.700 4.780 6,887 -0.11(-2.25%)
Feb 28, 2025 4.890 4.890 4.890 4.890 455 -0.01(-0.20%)
Feb 27, 2025 4.900 4.900 4.900 4.900 1,346 -0.04(-0.77%)
Feb 26, 2025 4.950 4.950 4.860 4.938 1,830 +0.22(+4.62%)
Feb 24, 2025 4.720 153 -0.02(-0.42%)
Feb 21, 2025 4.990 4.990 4.740 4.740 1,104 -0.06(-1.25%)
Feb 20, 2025 5.070 5.070 4.790 4.800 2,968 -0.06(-1.23%)
Feb 19, 2025 4.860 4.900 4.860 4.860 663 -0.09(-1.82%)
Feb 18, 2025 5.140 5.140 4.950 4.950 1,618 +0.07(+1.33%)
Feb 13, 2025 4.885 471 -0.11(-2.10%)
Feb 11, 2025 4.990 151 +0.06(+1.22%)
Feb 10, 2025 4.950 5.100 4.930 4.930 1,517 -0.27(-5.19%)
Feb 07, 2025 5.350 5.380 5.200 5.200 11,462 -0.09(-1.70%)
Feb 06, 2025 5.250 5.450 5.160 5.290 3,956 +0.09(+1.73%)
Feb 05, 2025 5.150 5.222 5.150 5.200 33,504 +0.25(+5.05%)
Feb 04, 2025 4.950 4.950 4.905 4.950 574 +0.14(+2.91%)
Jan 31, 2025 4.810 611 -0.04(-0.82%)
Jan 30, 2025 4.800 4.905 4.800 4.850 10,135 +0.21(+4.41%)
Jan 29, 2025 4.730 4.730 4.645 4.645 692 +0.09(+2.09%)
Jan 28, 2025 4.550 4.550 4.550 4.550 844 +0.01(+0.22%)
Jan 27, 2025 4.430 4.790 4.430 4.540 1,518 +0.00(+0.11%)
Jan 24, 2025 4.510 4.630 4.510 4.535 789 -0.13(-2.89%)
Jan 23, 2025 4.700 4.700 4.580 4.670 2,768 +0.09(+1.97%)
Jan 22, 2025 4.520 4.580 4.520 4.580 1,416 +0.04(+0.88%)
Jan 21, 2025 4.420 4.780 4.420 4.540 2,939 -0.01(-0.22%)
Jan 17, 2025 4.510 4.550 4.510 4.550 602 -0.10(-2.15%)
Jan 16, 2025 4.600 4.650 4.430 4.650 901 +0.05(+1.09%)
Jan 15, 2025 4.490 4.600 4.490 4.600 2,971 +0.14(+3.14%)
Jan 14, 2025 4.670 4.670 4.460 4.460 671 -0.05(-1.11%)
Jan 13, 2025 4.570 4.570 4.500 4.510 1,522 -0.34(-7.01%)
Jan 08, 2025 4.850 267 -0.04(-0.72%)
Jan 06, 2025 4.885 257 +0.04(+0.80%)
Jan 03, 2025 5.010 5.010 4.710 4.846 2,017 +0.03(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.