ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sports Entertainment Gaming Global Corporation - Common Stock (NQ:SEGG)

1.200 +0.100 (+9.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 1.100 1.340 1.100 1.200 3,253,940 +0.10(+9.09%)
Feb 12, 2026 1.170 1.217 1.060 1.100 651,631 -0.10(-8.33%)
Feb 11, 2026 1.240 1.240 1.100 1.200 1,141,656 -0.10(-7.69%)
Feb 10, 2026 1.080 1.419 1.000 1.300 6,257,263 +0.19(+17.12%)
Feb 09, 2026 1.230 1.235 1.080 1.110 1,097,992 -0.10(-8.26%)
Feb 06, 2026 1.330 1.330 1.150 1.210 638,797 +0.05(+4.31%)
Feb 05, 2026 1.260 1.370 1.130 1.160 1,053,911 -0.16(-12.12%)
Feb 04, 2026 1.410 1.749 1.310 1.320 1,886,626 -0.07(-5.04%)
Feb 03, 2026 1.570 1.600 1.380 1.390 787,006 -0.13(-8.55%)
Feb 02, 2026 1.930 2.014 1.410 1.520 2,107,843 -0.44(-22.45%)
Jan 30, 2026 1.920 2.046 1.810 1.960 2,276,711 -0.18(-8.41%)
Jan 29, 2026 1.820 2.300 1.804 2.140 5,893,890 +0.23(+12.04%)
Jan 28, 2026 1.440 2.140 1.430 1.910 18,626,528 +0.56(+41.48%)
Jan 27, 2026 1.470 1.500 1.285 1.350 1,290,580 -0.19(-12.34%)
Jan 26, 2026 1.740 1.790 1.450 1.540 3,089,227 -0.31(-16.76%)
Jan 23, 2026 1.940 2.080 1.690 1.850 4,677,264 -0.12(-6.09%)
Jan 22, 2026 2.210 2.460 1.810 1.970 10,074,669 -0.24(-10.86%)
Jan 21, 2026 2.190 2.740 1.920 2.210 41,713,140 +0.39(+21.43%)
Jan 20, 2026 1.240 4.650 1.120 1.820 164,813,024 +0.54(+42.19%)
Jan 16, 2026 1.120 1.495 1.110 1.280 24,564,860 +0.28(+28.08%)
Jan 15, 2026 0.9100 1.270 0.8532 0.9994 32,989,364 +0.07(+7.85%)
Jan 14, 2026 0.8772 1.440 0.7900 0.9267 330,106,560 +0.41(+79.91%)
Jan 13, 2026 0.5030 0.5299 0.4900 0.5151 123,163 -0.00(-0.46%)
Jan 12, 2026 0.5100 0.5200 0.4619 0.5175 323,016 -0.00(-0.48%)
Jan 09, 2026 0.5650 0.5979 0.4600 0.5200 295,636 -0.05(-9.41%)
Jan 08, 2026 0.6390 0.6598 0.5300 0.5740 329,895 -0.04(-6.33%)
Jan 07, 2026 0.6647 0.6899 0.6100 0.6128 118,130 -0.04(-5.42%)
Jan 06, 2026 0.6900 0.6860 0.6003 0.6479 206,773 -0.01(-1.29%)
Jan 05, 2026 0.7186 0.7186 0.6500 0.6564 122,052 -0.03(-5.03%)
Jan 02, 2026 0.7450 0.7900 0.6877 0.6912 122,313 -0.04(-5.32%)
Dec 31, 2025 0.8500 0.8683 0.7200 0.7300 179,986 -0.06(-7.61%)
Dec 30, 2025 0.8308 0.8308 0.7800 0.7901 132,323 -0.07(-8.13%)
Dec 29, 2025 1.020 1.020 0.8500 0.8600 148,950 -0.14(-14.00%)
Dec 26, 2025 0.9397 1.150 0.8601 1.000 351,936 +0.06(+6.09%)
Dec 24, 2025 0.8671 0.9426 0.8422 0.9426 102,027 +0.11(+12.62%)
Dec 23, 2025 0.9600 0.9600 0.8370 0.8370 84,138 -0.06(-6.74%)
Dec 22, 2025 0.8800 0.9850 0.8755 0.8975 100,134 +0.04(+4.55%)
Dec 19, 2025 0.9000 0.9277 0.8584 0.8584 65,551 -0.05(-5.33%)
Dec 18, 2025 0.8970 0.9321 0.8649 0.9067 42,470 +0.06(+6.68%)
Dec 17, 2025 0.9700 0.9999 0.8350 0.8499 135,128 -0.11(-11.14%)
Dec 16, 2025 0.9100 1.040 0.9100 0.9564 96,191 +0.05(+5.08%)
Dec 15, 2025 1.130 1.150 0.9013 0.9102 302,654 -0.23(-20.16%)
Dec 12, 2025 1.300 1.350 1.130 1.140 126,701 -0.15(-11.63%)
Dec 11, 2025 1.360 1.460 1.250 1.290 170,522 -0.07(-5.15%)
Dec 10, 2025 1.350 1.418 1.250 1.360 88,715 +0.00(+0.00%)
Dec 09, 2025 1.360 1.420 1.248 1.360 67,927 +0.03(+2.26%)
Dec 08, 2025 1.460 1.460 1.225 1.330 148,333 -0.10(-6.99%)
Dec 05, 2025 1.550 1.795 1.400 1.430 184,902 -0.15(-9.49%)
Dec 04, 2025 1.390 1.620 1.300 1.580 141,964 +0.19(+13.67%)
Dec 03, 2025 1.210 1.430 1.200 1.390 95,832 +0.20(+16.81%)
Dec 02, 2025 1.360 1.360 1.110 1.190 196,380 -0.19(-13.77%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.