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 (%)
Mar 31, 2015 3.690 3.690 3.680 3.680 3,759 -0.06(-1.63%)
Mar 30, 2015 3.720 3.741 3.720 3.741 230 -0.02(-0.65%)
Mar 27, 2015 3.740 3.765 3.740 3.765 433 -0.06(-1.68%)
Mar 26, 2015 3.860 3.860 3.820 3.830 3,923 -0.06(-1.54%)
Mar 25, 2015 3.940 3.940 3.890 3.890 27,614 -0.06(-1.52%)
Mar 24, 2015 3.920 3.950 3.920 3.950 2,341 +0.04(+1.02%)
Mar 23, 2015 3.904 3.910 3.895 3.910 2,352 +0.06(+1.56%)
Mar 20, 2015 3.840 3.850 3.810 3.850 29,463 +0.02(+0.52%)
Mar 19, 2015 3.830 3.830 3.810 3.830 3,401 -0.02(-0.52%)
Mar 18, 2015 3.804 3.850 3.804 3.850 6,602 +0.03(+0.79%)
Mar 17, 2015 3.770 3.820 3.770 3.820 24,776 +0.00(+0.00%)
Mar 16, 2015 3.810 3.820 3.790 3.820 6,792 +0.04(+1.06%)
Mar 13, 2015 3.769 3.780 3.760 3.780 2,897 +0.01(+0.27%)
Mar 12, 2015 3.800 3.810 3.760 3.770 21,602 +0.04(+1.07%)
Mar 11, 2015 3.690 3.730 3.690 3.730 2,907 -0.03(-0.80%)
Mar 10, 2015 3.760 3.760 3.720 3.760 7,824 -0.06(-1.57%)
Mar 09, 2015 3.820 3.830 3.819 3.820 4,694 -0.01(-0.26%)
Mar 06, 2015 3.880 3.880 3.810 3.830 12,148 -0.09(-2.30%)
Mar 05, 2015 3.905 3.920 3.905 3.920 4,448 +0.07(+1.95%)
Mar 04, 2015 3.850 3.850 3.840 3.845 18,659 -0.02(-0.65%)
Mar 03, 2015 3.875 3.875 3.870 3,046 -0.00(-0.13%)
Mar 02, 2015 3.875 3.875 3.875 3,046 +0.05(+1.31%)
Feb 27, 2015 3.820 3.850 3.820 3.825 4,069 +0.01(+0.13%)
Feb 26, 2015 3.790 3.820 3.790 3.820 8,419 +0.04(+1.06%)
Feb 25, 2015 3.780 3.780 3.772 3.780 11,028 -0.03(-0.79%)
Feb 24, 2015 3.780 3.810 3.760 3.810 5,511 +0.00(+0.00%)
Feb 23, 2015 3.780 3.810 3.780 3.810 9,105 +0.00(+0.00%)
Feb 20, 2015 3.800 3.810 3.790 3.810 3,304 +0.04(+1.06%)
Feb 19, 2015 3.820 3.820 3.760 3.770 4,924 -0.02(-0.53%)
Feb 18, 2015 3.770 3.790 3.770 3.790 7,157 +0.03(+0.80%)
Feb 17, 2015 3.730 3.760 3.730 3.760 2,025 +0.06(+1.76%)
Feb 13, 2015 3.695 3.695 3.695 0 +0.08(+2.35%)
Feb 12, 2015 3.530 3.620 3.530 3.610 38,771 +0.13(+3.74%)
Feb 11, 2015 3.500 3.500 3.480 3.480 5,103 -0.01(-0.29%)
Feb 10, 2015 3.470 3.500 3.470 3.490 20,321 +0.05(+1.31%)
Feb 09, 2015 3.450 3.450 3.440 3.445 7,808 -0.01(-0.14%)
Feb 06, 2015 3.450 3.450 3.420 3.450 2,359 -0.00(-0.14%)
Feb 05, 2015 3.430 3.498 3.430 3.455 4,375 +0.08(+2.22%)
Feb 04, 2015 3.400 3.430 3.380 3.380 7,171 -0.03(-0.88%)
Feb 03, 2015 3.390 3.410 3.370 3.410 39,651 +0.08(+2.40%)
Feb 02, 2015 3.330 3.330 3.310 3.330 4,375 +0.07(+2.15%)
Jan 30, 2015 3.300 3.300 3.241 3.260 35,398 +0.01(+0.31%)
Jan 29, 2015 3.220 3.280 3.220 3.250 124,854 -0.10(-2.99%)
Jan 28, 2015 3.300 3.370 3.300 3.350 5,988 +0.06(+1.98%)
Jan 27, 2015 3.260 3.300 3.260 3.285 131,263 -0.00(-0.15%)
Jan 26, 2015 3.258 3.290 3.258 3.290 4,145 +0.05(+1.54%)
Jan 23, 2015 3.210 3.260 3.210 3.240 7,243 -0.01(-0.46%)
Jan 22, 2015 3.200 3.280 3.180 3.255 68,898 +0.12(+3.99%)
Jan 21, 2015 3.080 3.130 3.080 3.130 189,527 +0.10(+3.47%)
Jan 20, 2015 3.165 3.165 3.020 3.025 129,617 -0.08(-2.73%)
Jan 16, 2015 3.110 3.110 3.110 0 +0.05(+1.63%)
Jan 15, 2015 3.070 3.080 3.060 3.060 41,978 -0.06(-1.92%)
Jan 14, 2015 3.100 3.120 3.095 3.120 5,272 -0.04(-1.27%)
Jan 13, 2015 3.160 0 +0.04(+1.28%)
Jan 12, 2015 3.110 3.120 3.110 3.120 42,031 +0.00(+0.00%)
Jan 09, 2015 3.130 3.140 3.120 3.120 22,409 -0.08(-2.50%)
Jan 08, 2015 3.200 3.200 3.170 3.200 11,127 +0.02(+0.63%)
Jan 07, 2015 3.160 3.180 3.150 3.180 1,059 +0.02(+0.63%)
Jan 06, 2015 3.200 3.200 3.140 3.160 32,114 -0.03(-1.10%)
Jan 05, 2015 3.210 3.210 3.180 3.195 13,551 +0.02(+0.79%)
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.