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 (%)
Aug 31, 2017 3.555 3.555 3.555 12 -0.00(-0.03%)
Aug 30, 2017 3.545 3.556 3.520 3.556 1,634 -0.02(-0.67%)
Aug 29, 2017 3.620 3.620 3.560 3.580 3,207 +0.00(+0.11%)
Aug 28, 2017 3.520 3.600 3.520 3.576 9,735 +0.09(+2.46%)
Aug 25, 2017 3.495 3.495 3.485 3.490 1,514 +0.12(+3.71%)
Aug 23, 2017 3.365 3.365 3.365 84 +0.05(+1.36%)
Aug 22, 2017 3.330 3.330 3.320 3.320 4,160 +0.00(+0.08%)
Aug 21, 2017 3.320 3.330 3.317 3.317 5,646 +0.04(+1.30%)
Aug 18, 2017 3.250 3.275 3.250 3.275 5,061 -0.02(-0.46%)
Aug 17, 2017 3.360 3.360 3.260 3.290 13,903 +0.02(+0.61%)
Aug 16, 2017 3.260 3.270 3.243 3.270 6,402 +0.04(+1.24%)
Aug 15, 2017 3.220 3.280 3.220 3.230 4,889 +0.01(+0.31%)
Aug 14, 2017 3.299 3.300 3.220 3.220 1,551 -0.06(-1.83%)
Aug 11, 2017 3.310 3.310 3.280 3.280 357 +0.03(+0.92%)
Aug 10, 2017 3.360 3.360 3.250 3.250 4,301 -0.04(-1.22%)
Aug 09, 2017 3.290 3.290 3.275 3.290 5,144 -0.02(-0.75%)
Aug 08, 2017 3.315 3.315 3.315 3.315 157 +0.02(+0.76%)
Aug 07, 2017 3.260 3.290 3.240 3.290 3,720 +0.09(+2.81%)
Aug 04, 2017 3.200 3.240 3.200 3.200 6,800 -0.31(-8.96%)
Aug 03, 2017 3.440 3.540 3.440 3.515 2,162 +0.19(+5.71%)
Aug 02, 2017 3.335 3.335 3.325 3.325 3,144 -0.02(-0.60%)
Aug 01, 2017 3.365 3.400 3.345 3.345 1,861 +0.04(+1.06%)
Jul 31, 2017 3.365 3.365 3.310 3.310 1,302 +0.00(+0.15%)
Jul 28, 2017 3.290 3.305 3.290 3.305 1,388 +0.02(+0.46%)
Jul 27, 2017 3.280 3.290 3.280 3.290 4,323 +0.05(+1.54%)
Jul 26, 2017 3.240 3.240 3.240 3.240 2,166 -0.01(-0.31%)
Jul 25, 2017 3.260 3.260 3.250 3.250 3,744 +0.05(+1.56%)
Jul 24, 2017 3.200 3.200 3.200 3.200 677 -0.02(-0.62%)
Jul 21, 2017 3.310 3.310 3.220 3.220 1,920 -0.02(-0.62%)
Jul 20, 2017 3.234 3.248 3.234 3.240 2,459 -0.05(-1.52%)
Jul 19, 2017 3.290 3.290 3.290 3.290 117 +0.07(+2.17%)
Jul 18, 2017 3.280 3.280 3.220 3.220 1,669 +0.01(+0.31%)
Jul 17, 2017 3.310 3.310 3.210 3.210 6,047 -0.02(-0.62%)
Jul 14, 2017 3.255 3.255 3.230 3.230 1,003 +0.06(+1.73%)
Jul 13, 2017 3.150 3.175 3.150 3.175 729 +0.00(+0.00%)
Jul 12, 2017 3.190 3.230 3.175 3.175 1,588 -0.02(-0.53%)
Jul 11, 2017 3.230 3.230 3.150 3.192 11,934 -0.12(-3.56%)
Jul 10, 2017 3.310 3.310 3.310 3.310 685 -0.03(-0.90%)
Jul 06, 2017 3.340 3.340 3.340 0 -0.01(-0.30%)
Jul 05, 2017 3.350 3.350 3.350 3.350 288 +0.03(+0.90%)
Jul 03, 2017 3.310 3.326 3.310 3.320 11,766 -0.02(-0.60%)
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%)
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.