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

Sega Sammy Hld ADR (OP:SGAMY)

4.700 -0.050 (-1.05%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 4.650 4.700 4.650 4.700 830 -0.05(-1.05%)
Apr 02, 2025 4.700 4.750 4.700 4.750 4,207 -0.01(-0.21%)
Mar 31, 2025 4.760 275 -0.07(-1.41%)
Mar 28, 2025 4.890 4.890 4.828 4.828 2,333 -0.13(-2.63%)
Mar 26, 2025 4.958 63 +0.01(+0.17%)
Mar 25, 2025 4.960 4.960 4.945 4.950 721 +0.02(+0.41%)
Mar 24, 2025 4.930 4.930 4.930 4.930 539 +0.01(+0.20%)
Mar 21, 2025 4.920 5.000 4.920 4.920 563 -0.13(-2.57%)
Mar 19, 2025 5.050 112 +0.20(+4.09%)
Mar 18, 2025 4.851 4.851 4.851 4.851 270 +0.04(+0.86%)
Mar 14, 2025 4.810 254 -0.05(-0.93%)
Mar 13, 2025 4.850 4.855 4.850 4.855 317 +0.06(+1.25%)
Mar 12, 2025 4.795 4.795 4.795 4.795 1,266 +0.06(+1.37%)
Mar 11, 2025 4.750 4.750 4.700 4.730 2,367 -0.12(-2.55%)
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%)
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.