About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.830 -0.155 (-3.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.990 3.995 3.985 3.985 4,175 +0.08(+2.18%)
Jul 30, 2024 4.020 4.020 3.900 3.900 2,033 -0.01(-0.26%)
Jul 29, 2024 3.800 3.930 3.800 3.910 4,095 -0.04(-1.01%)
Jul 26, 2024 4.070 4.070 3.846 3.950 3,369 +0.02(+0.51%)
Jul 25, 2024 3.936 4.100 3.930 3.930 2,030 +0.02(+0.51%)
Jul 24, 2024 3.910 3.970 3.910 3.910 4,665 +0.10(+2.62%)
Jul 22, 2024 3.810 387 -0.06(-1.55%)
Jul 19, 2024 3.880 3.880 3.790 3.870 2,275 +0.03(+0.78%)
Jul 18, 2024 3.880 3.880 3.840 3.840 58,406 +0.01(+0.26%)
Jul 17, 2024 3.900 3.910 3.830 3.830 85,220 -0.01(-0.31%)
Jul 16, 2024 3.960 3.960 3.810 3.842 2,639 -0.12(-2.98%)
Jul 15, 2024 3.880 3.990 3.880 3.960 139,871 +0.07(+1.80%)
Jul 12, 2024 3.880 3.960 3.880 3.890 34,143 +0.00(+0.00%)
Jul 11, 2024 3.890 3.890 3.802 3.890 6,174 +0.00(+0.00%)
Jul 10, 2024 3.810 3.890 3.810 3.890 4,003 +0.09(+2.37%)
Jul 09, 2024 3.800 3.800 3.800 3.800 1,457 -0.02(-0.52%)
Jul 08, 2024 3.780 3.820 3.780 3.820 3,712 +0.00(+0.00%)
Jul 05, 2024 3.750 3.880 3.710 3.820 8,011 +0.09(+2.41%)
Jul 03, 2024 3.750 3.750 3.730 3.730 3,526 +0.07(+1.91%)
Jul 02, 2024 3.650 3.690 3.560 3.660 9,858 -0.03(-0.81%)
Jun 28, 2024 3.690 323 +0.05(+1.37%)
Jun 27, 2024 3.750 3.750 3.621 3.640 1,191 +0.03(+0.83%)
Jun 26, 2024 3.610 3.610 3.610 3.610 457 -0.14(-3.73%)
Jun 25, 2024 3.620 3.790 3.620 3.750 3,389 +0.15(+4.17%)
Jun 24, 2024 3.700 3.700 3.600 3.600 1,385 +0.03(+0.84%)
Jun 21, 2024 3.600 3.710 3.520 3.570 3,883 -0.17(-4.55%)
Jun 20, 2024 3.600 3.740 3.600 3.740 1,347 -0.02(-0.53%)
Jun 18, 2024 3.820 3.820 3.700 3.760 2,689 +0.12(+3.30%)
Jun 17, 2024 3.640 3.790 3.640 3.640 2,857 -0.07(-1.89%)
Jun 14, 2024 3.880 3.880 3.690 3.710 15,718 +0.11(+3.04%)
Jun 13, 2024 3.600 3.660 3.600 3.601 1,725 -0.06(-1.62%)
Jun 12, 2024 3.700 3.700 3.660 3.660 2,502 -0.00(-0.04%)
Jun 11, 2024 3.690 3.690 3.621 3.662 1,084 -0.02(-0.50%)
Jun 10, 2024 3.676 3.680 3.640 3.680 4,340 -0.02(-0.54%)
Jun 07, 2024 3.670 3.700 3.651 3.700 2,512 +0.01(+0.30%)
Jun 06, 2024 3.750 3.800 3.591 3.689 3,214 +0.14(+3.92%)
Jun 05, 2024 3.750 3.750 3.540 3.550 5,791 -0.03(-0.70%)
Jun 04, 2024 3.700 3.700 3.502 3.575 1,116 +0.02(+0.42%)
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.