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 (%)
Jun 30, 2017 3.340 3.340 3.340 3.340 1,142 +0.06(+1.83%)
Jun 29, 2017 3.288 3.288 3.280 3.280 1,926 +0.00(+0.00%)
Jun 28, 2017 3.260 3.280 3.260 3.280 5,102 +0.00(+0.00%)
Jun 27, 2017 3.285 3.285 3.280 3.280 1,511 -0.01(-0.30%)
Jun 26, 2017 3.410 3.410 3.290 3.290 9,259 +0.00(+0.00%)
Jun 23, 2017 3.330 3.330 3.280 3.290 7,672 +0.01(+0.30%)
Jun 22, 2017 3.250 3.280 3.250 3.280 6,876 +0.05(+1.55%)
Jun 21, 2017 3.235 3.235 3.230 3.230 2,868 -0.09(-2.71%)
Jun 20, 2017 3.345 3.345 3.320 3.320 294 +0.00(+0.15%)
Jun 19, 2017 3.340 3.340 3.310 3.315 4,646 +0.02(+0.76%)
Jun 16, 2017 3.250 3.290 3.250 3.290 1,058 +0.03(+0.92%)
Jun 15, 2017 3.212 3.260 3.212 3.260 6,841 +0.01(+0.31%)
Jun 14, 2017 3.243 3.250 3.240 3.250 8,359 -0.04(-1.37%)
Jun 13, 2017 3.280 3.296 3.280 3.295 4,663 +0.11(+3.34%)
Jun 12, 2017 3.180 3.190 3.180 3.188 4,199 +0.03(+0.90%)
Jun 09, 2017 3.170 3.172 3.150 3.160 4,029 -0.03(-1.06%)
Jun 08, 2017 3.200 3.200 3.194 3.194 938 +0.00(+0.13%)
Jun 07, 2017 3.200 3.200 3.190 3.190 7,452 +0.02(+0.63%)
Jun 06, 2017 3.148 3.170 3.148 3.170 14,187 -0.02(-0.75%)
Jun 05, 2017 3.220 3.220 3.175 3.194 4,088 -0.02(-0.62%)
Jun 02, 2017 3.240 3.240 3.214 3.214 2,605 +0.01(+0.44%)
Jun 01, 2017 3.180 3.210 3.180 3.200 4,232 +0.07(+2.24%)
May 31, 2017 3.152 3.152 3.120 3.130 7,779 -0.03(-0.82%)
May 30, 2017 3.144 3.158 3.144 3.156 3,123 +0.01(+0.19%)
May 26, 2017 3.150 3.156 3.140 3.150 12,670 +0.07(+2.27%)
May 25, 2017 3.088 3.190 3.080 3.080 5,789 +0.00(+0.00%)
May 24, 2017 3.060 3.080 3.050 3.080 6,061 +0.01(+0.39%)
May 23, 2017 3.048 3.068 3.030 3.068 5,515 -0.03(-1.03%)
May 22, 2017 3.160 3.160 3.090 3.100 25,914 -0.06(-1.90%)
May 19, 2017 3.200 3.200 3.160 3.160 4,255 -0.02(-0.63%)
May 18, 2017 3.190 3.190 3.150 3.180 5,334 +0.03(+1.08%)
May 17, 2017 3.130 3.150 3.130 3.146 10,782 +0.03(+0.83%)
May 16, 2017 3.120 3.140 3.100 3.120 27,382 +0.00(+0.00%)
May 15, 2017 3.179 3.180 3.120 3.120 18,839 -0.09(-2.80%)
May 12, 2017 3.370 3.370 3.210 3.210 18,054 -0.14(-4.18%)
May 11, 2017 3.329 3.350 3.329 3.350 1,756 -0.03(-1.03%)
May 10, 2017 3.370 3.400 3.370 3.385 8,013 -0.01(-0.15%)
May 09, 2017 3.390 3.400 3.380 3.390 18,561 -0.03(-0.80%)
May 08, 2017 3.400 3.420 3.400 3.417 11,028 +0.02(+0.51%)
May 05, 2017 3.400 3.400 3.390 3.400 14,616 +0.01(+0.29%)
May 04, 2017 3.390 3.400 3.380 3.390 79,823 +0.01(+0.30%)
May 03, 2017 3.480 3.480 3.370 3.380 198,600 -0.02(-0.59%)
May 02, 2017 3.430 3.430 3.397 3.400 38,769 +0.02(+0.59%)
May 01, 2017 3.350 3.400 3.350 3.380 4,922 -0.01(-0.29%)
Apr 28, 2017 3.396 3.405 3.390 3.390 1,508 -0.02(-0.59%)
Apr 27, 2017 3.440 3.440 3.410 3.410 647 -0.03(-0.87%)
Apr 26, 2017 3.370 3.440 3.370 3.440 3,471 +0.06(+1.78%)
Apr 25, 2017 3.400 3.400 3.330 3.380 6,438 +0.04(+1.19%)
Apr 24, 2017 3.340 3.370 3.340 3.340 12,634 +0.08(+2.45%)
Apr 21, 2017 3.255 3.290 3.240 3.260 109,547 +0.02(+0.62%)
Apr 20, 2017 3.240 3.240 3.240 3.240 130 -0.02(-0.61%)
Apr 19, 2017 3.296 3.305 3.260 3.260 2,955 -0.08(-2.32%)
Apr 18, 2017 3.310 3.340 3.310 3.337 14,517 -0.03(-0.96%)
Apr 17, 2017 3.360 3.400 3.360 3.370 16,544 -0.01(-0.30%)
Apr 13, 2017 3.338 3.380 3.310 3.380 7,276 +0.02(+0.60%)
Apr 12, 2017 3.360 3.360 3.350 3.360 5,328 -0.01(-0.30%)
Apr 11, 2017 3.370 3.370 3.370 3.370 3,170 -0.06(-1.75%)
Apr 10, 2017 3.394 3.430 3.394 3.430 3,336 +0.04(+1.18%)
Apr 07, 2017 3.390 3.390 3.385 3.390 22,279 -0.03(-0.88%)
Apr 06, 2017 3.398 3.420 3.360 3.420 21,679 +0.03(+0.83%)
Apr 05, 2017 3.392 3.392 3.392 3.392 1,474 -0.04(-1.05%)
Apr 04, 2017 3.433 3.433 3.420 3.428 6,572 -0.03(-0.92%)
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.