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

Sega Sammy Hld ADR (OP: SGAMY )

3.662 -0.018 (-0.50%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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, 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%)
Mar 01, 2016 2.580 2.692 2.580 2.692 992 +0.09(+3.54%)
Feb 29, 2016 2.630 2.681 2.600 2.600 3,855 -0.13(-4.83%)
Feb 26, 2016 2.630 2.732 2.630 2.732 528 +0.11(+4.27%)
Feb 25, 2016 2.670 2.710 2.620 2.620 1,179 +0.00(+0.19%)
Feb 24, 2016 2.550 2.615 2.550 2.615 5,099 +0.06(+2.15%)
Feb 23, 2016 2.575 2.575 2.550 2.560 3,101 -0.03(-1.16%)
Feb 22, 2016 2.582 2.630 2.582 2.590 9,535 +0.03(+1.17%)
Feb 19, 2016 2.540 2.572 2.540 2.560 4,467 +0.01(+0.39%)
Feb 18, 2016 2.550 2.570 2.550 2.550 10,008 +0.02(+0.99%)
Feb 17, 2016 2.472 2.525 2.460 2.525 38,924 +0.04(+1.81%)
Feb 16, 2016 2.510 2.560 2.480 2.480 3,631 +0.08(+3.12%)
Feb 12, 2016 2.405 2.405 2.405 0 +0.06(+2.78%)
Feb 11, 2016 2.403 2.410 2.340 2.340 6,338 -0.08(-3.31%)
Feb 10, 2016 2.408 2.440 2.400 2.420 5,083 -0.03(-1.22%)
Feb 09, 2016 2.485 2.510 2.450 2.450 27,041 -0.07(-2.78%)
Feb 08, 2016 2.520 2.524 2.520 2.520 9,051 +0.22(+9.57%)
Feb 05, 2016 2.370 2.400 2.300 2.300 28,953 -0.02(-0.86%)
Feb 04, 2016 2.320 2.360 2.320 2.320 3,955 +0.01(+0.43%)
Feb 03, 2016 2.270 2.310 2.270 2.310 9,068 -0.02(-0.86%)
Feb 02, 2016 2.370 2.370 2.300 2.330 43,783 -0.02(-0.85%)
Feb 01, 2016 2.410 2.410 2.350 2.350 29,551 +0.05(+2.17%)
Jan 28, 2016 2.300 2.300 2.300 20 +0.07(+3.14%)
Jan 27, 2016 2.250 2.310 2.220 2.230 10,327 +0.00(+0.00%)
Jan 26, 2016 2.180 2.290 2.180 2.230 8,367 +0.04(+1.83%)
Jan 25, 2016 2.190 2.235 2.190 2.190 11,242 -0.04(-1.79%)
Jan 22, 2016 2.190 2.240 2.190 2.230 13,045 +0.04(+1.83%)
Jan 21, 2016 2.200 2.230 2.190 2.190 17,294 -0.02(-1.13%)
Jan 20, 2016 2.270 2.270 2.190 2.215 10,826 -0.06(-2.42%)
Jan 19, 2016 2.270 2.270 2.270 2.270 567 -0.03(-1.30%)
Jan 15, 2016 2.300 2.300 2.300 0 -0.03(-1.29%)
Jan 14, 2016 2.300 2.350 2.300 2.330 18,511 +0.00(+0.00%)
Jan 13, 2016 2.315 2.330 2.290 2.330 12,547 +0.07(+3.10%)
Jan 12, 2016 2.250 2.300 2.230 2.260 27,445 +0.01(+0.44%)
Jan 11, 2016 2.275 2.310 2.220 2.250 18,181 -0.06(-2.60%)
Jan 08, 2016 2.310 2.310 2.260 2.310 12,708 +0.01(+0.43%)
Jan 07, 2016 2.360 2.360 2.260 2.300 1,491 +0.03(+1.32%)
Jan 06, 2016 2.295 2.350 2.270 2.270 5,776 -0.06(-2.58%)
Jan 05, 2016 2.280 2.380 2.280 2.330 10,706 +0.07(+3.10%)
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.