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

Sega Sammy Hld ADR (OP: SGAMY )

3.502 -0.048 (-1.35%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 23, 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 (%)
May 22, 2024 3.690 3.690 3.510 3.550 4,551 -0.18(-4.83%)
May 21, 2024 3.760 3.760 3.620 3.730 13,597 +0.05(+1.36%)
May 20, 2024 3.780 3.780 3.610 3.680 2,343 +0.08(+2.22%)
May 17, 2024 3.900 3.900 3.500 3.600 4,486 -0.13(-3.61%)
May 16, 2024 3.810 3.848 3.570 3.735 2,472 +0.00(+0.08%)
May 15, 2024 3.730 3.740 3.650 3.732 7,460 -0.06(-1.66%)
May 14, 2024 3.740 3.830 3.740 3.795 8,529 +0.14(+3.80%)
May 13, 2024 3.610 3.690 3.580 3.656 8,007 +0.16(+4.46%)
May 10, 2024 3.430 3.540 3.430 3.500 14,068 +0.16(+4.79%)
May 09, 2024 3.430 3.430 3.290 3.340 3,076 +0.04(+1.21%)
May 08, 2024 3.430 3.430 3.300 3.300 909 -0.02(-0.60%)
May 07, 2024 3.429 3.429 3.320 3.320 1,904 -0.07(-2.06%)
May 06, 2024 3.270 3.430 3.270 3.390 4,609 -0.01(-0.29%)
May 03, 2024 3.430 3.430 3.346 3.400 9,727 +0.05(+1.55%)
May 02, 2024 3.310 3.410 3.300 3.348 8,598 +0.06(+1.76%)
May 01, 2024 3.310 3.310 3.270 3.290 1,169 +0.04(+1.23%)
Apr 30, 2024 3.260 3.260 3.250 3.250 1,353 +0.02(+0.62%)
Apr 29, 2024 3.270 3.285 3.230 3.230 2,433 +0.02(+0.62%)
Apr 26, 2024 3.235 3.235 3.210 3.210 4,990 -0.03(-0.93%)
Apr 25, 2024 3.180 3.240 3.180 3.240 2,372 -0.03(-0.92%)
Apr 24, 2024 3.310 3.310 3.240 3.270 1,430 +0.08(+2.51%)
Apr 23, 2024 3.170 3.260 3.170 3.190 2,232 -0.05(-1.54%)
Apr 22, 2024 3.270 3.350 3.130 3.240 3,847 +0.08(+2.53%)
Apr 19, 2024 3.210 3.210 3.160 3.160 586 -0.04(-1.25%)
Apr 18, 2024 3.200 3.233 3.190 3.200 24,024 +0.02(+0.63%)
Apr 17, 2024 3.200 3.200 3.150 3.180 1,335 +0.02(+0.63%)
Apr 16, 2024 3.170 3.235 3.150 3.160 60,263 -0.01(-0.32%)
Apr 15, 2024 3.200 3.225 3.170 3.170 3,559 -0.08(-2.61%)
Apr 12, 2024 3.310 3.320 3.230 3.255 16,889 +0.04(+1.40%)
Apr 11, 2024 3.220 3.255 3.190 3.210 2,357 -0.01(-0.31%)
Apr 10, 2024 3.210 3.280 3.210 3.220 11,120 -0.06(-1.83%)
Apr 09, 2024 3.375 3.375 3.260 3.280 2,371 +0.02(+0.61%)
Apr 08, 2024 3.300 3.300 3.235 3.260 4,147 +0.09(+2.84%)
Apr 05, 2024 3.200 3.230 3.170 3.170 10,694 -0.05(-1.55%)
Apr 04, 2024 3.200 3.330 3.200 3.220 7,202 -0.11(-3.30%)
Apr 03, 2024 3.200 3.330 3.170 3.330 190,969 +0.17(+5.38%)
Apr 02, 2024 3.440 3.440 3.160 3.160 2,280 -0.20(-5.95%)
Apr 01, 2024 3.230 3.410 3.210 3.360 29,060 +0.22(+7.01%)
Mar 28, 2024 3.140 3.140 3.110 3.140 4,135 +0.00(+0.00%)
Mar 27, 2024 3.170 3.170 3.110 3.140 1,546 -0.04(-1.26%)
Mar 26, 2024 3.250 3.250 3.110 3.180 3,780 +0.07(+2.25%)
Mar 25, 2024 3.210 3.210 3.110 3.110 10,850 +0.00(+0.00%)
Mar 22, 2024 3.270 3.270 3.110 3.110 1,978 -0.12(-3.83%)
Mar 21, 2024 3.190 3.250 3.190 3.234 18,225 +0.09(+2.99%)
Mar 20, 2024 3.240 3.250 3.140 3.140 6,004 -0.02(-0.63%)
Mar 19, 2024 3.205 3.205 3.160 3.160 1,371 -0.09(-2.74%)
Mar 18, 2024 3.200 3.260 3.161 3.249 30,217 +0.14(+4.47%)
Mar 15, 2024 3.145 3.152 3.010 3.110 9,600 +0.02(+0.65%)
Mar 14, 2024 3.180 3.180 3.090 3.090 7,975 +0.04(+1.31%)
Mar 13, 2024 3.070 3.180 3.030 3.050 9,620 -0.04(-1.29%)
Mar 12, 2024 2.990 3.149 2.990 3.090 22,884 +0.02(+0.65%)
Mar 11, 2024 3.065 3.110 3.065 3.070 4,824 +0.03(+1.15%)
Mar 08, 2024 3.119 3.120 3.022 3.035 6,169 -0.01(-0.49%)
Mar 07, 2024 3.030 3.070 3.000 3.050 8,234 -0.00(-0.05%)
Mar 06, 2024 3.000 3.060 3.000 3.051 4,242 -0.01(-0.28%)
Mar 05, 2024 3.060 3.090 3.000 3.060 11,527 -0.11(-3.47%)
Mar 04, 2024 3.070 3.260 3.070 3.170 10,046 -0.05(-1.49%)
Mar 01, 2024 3.290 3.290 3.218 3.218 4,754 +0.03(+0.88%)
Feb 29, 2024 2.995 3.190 2.990 3.190 10,013 +0.04(+1.43%)
Feb 28, 2024 3.210 3.210 3.140 3.145 8,281 -0.06(-1.93%)
Feb 27, 2024 3.250 3.300 3.180 3.207 19,838 +0.06(+1.81%)
Feb 26, 2024 3.250 3.269 3.150 3.150 24,124 -0.05(-1.56%)
Feb 23, 2024 3.040 3.260 3.040 3.200 7,315 +0.06(+1.91%)
Feb 22, 2024 3.280 3.280 3.140 3.140 61,205 +0.08(+2.61%)
Feb 21, 2024 3.150 3.170 3.050 3.060 21,180 +0.02(+0.66%)
Feb 20, 2024 3.110 3.110 3.030 3.040 18,501 +0.08(+2.70%)
Feb 16, 2024 2.890 3.060 2.890 2.960 35,973 +0.04(+1.37%)
Feb 15, 2024 3.020 3.020 2.900 2.920 101,292 -0.13(-4.26%)
Feb 14, 2024 3.170 3.170 3.050 3.050 106,497 -0.05(-1.61%)
Feb 13, 2024 3.130 3.130 3.061 3.100 80,620 -0.21(-6.34%)
Feb 12, 2024 3.180 3.410 3.180 3.310 49,170 +0.04(+1.22%)
Feb 09, 2024 3.220 3.300 3.190 3.270 103,503 -0.37(-10.26%)
Feb 08, 2024 3.740 3.740 3.640 3.644 35,329 -0.10(-2.57%)
Feb 07, 2024 3.746 3.750 3.740 3.740 4,645 +0.04(+1.08%)
Feb 06, 2024 3.700 3.870 3.700 3.700 7,352 -0.02(-0.54%)
Feb 05, 2024 3.795 3.930 3.720 3.720 10,031 -0.07(-1.85%)
Feb 02, 2024 3.800 3.800 3.779 3.790 55,423 +0.08(+2.29%)
Feb 01, 2024 3.630 3.720 3.630 3.705 3,150 -0.01(-0.27%)
Jan 31, 2024 3.830 3.850 3.710 3.715 43,834 -0.01(-0.13%)
Jan 30, 2024 3.710 3.720 3.670 3.720 3,280 +0.01(+0.27%)
Jan 29, 2024 3.730 3.730 3.710 3.710 4,651 +0.05(+1.37%)
Jan 26, 2024 3.670 3.670 3.640 3.660 7,870 -0.05(-1.35%)
Jan 25, 2024 3.700 3.710 3.680 3.710 1,578 +0.00(+0.00%)
Jan 24, 2024 3.650 3.720 3.650 3.710 7,768 +0.03(+0.82%)
Jan 23, 2024 3.680 3.700 3.650 3.680 37,131 -0.01(-0.27%)
Jan 22, 2024 3.670 3.690 3.660 3.690 4,715 +0.07(+1.93%)
Jan 19, 2024 3.620 3.630 3.585 3.620 17,360 -0.04(-1.09%)
Jan 18, 2024 3.660 3.660 3.630 3.660 6,887 +0.10(+2.81%)
Jan 17, 2024 3.580 3.580 3.540 3.560 4,467 -0.07(-1.93%)
Jan 16, 2024 3.690 3.690 3.618 3.630 8,394 -0.10(-2.68%)
Jan 12, 2024 3.760 3.760 3.730 3.730 2,345 +0.02(+0.54%)
Jan 11, 2024 3.910 3.910 3.710 3.710 6,947 -0.05(-1.33%)
Jan 10, 2024 3.790 3.790 3.740 3.760 15,769 +0.20(+5.62%)
Jan 09, 2024 3.740 3.740 3.560 3.560 9,608 -0.04(-1.11%)
Jan 08, 2024 3.730 3.730 3.550 3.600 8,794 +0.04(+1.06%)
Jan 05, 2024 3.680 3.680 3.550 3.562 5,204 -0.05(-1.32%)
Jan 04, 2024 3.490 3.610 3.490 3.610 2,324 +0.14(+4.03%)
Jan 03, 2024 3.500 3.510 3.445 3.470 33,579 -0.03(-0.86%)
Jan 02, 2024 3.590 3.590 3.500 3.500 13,662 -0.02(-0.57%)
Dec 29, 2023 3.511 3.590 3.511 3.520 9,535 -0.03(-0.96%)
Dec 28, 2023 3.590 3.590 3.500 3.554 2,350 +0.01(+0.40%)
Dec 27, 2023 3.670 3.670 3.500 3.540 12,755 +0.04(+1.14%)
Dec 26, 2023 3.460 3.530 3.454 3.500 5,871 +0.03(+0.86%)
Dec 22, 2023 3.500 3.515 3.460 3.470 3,306 +0.00(+0.00%)
Dec 21, 2023 3.425 3.470 3.425 3.470 3,048 +0.05(+1.46%)
Dec 20, 2023 3.450 3.590 3.420 3.420 30,242 -0.07(-2.01%)
Dec 19, 2023 3.485 3.490 3.420 3.490 6,855 +0.04(+1.16%)
Dec 18, 2023 3.530 3.530 3.420 3.450 29,010 +0.02(+0.58%)
Dec 15, 2023 3.500 3.530 3.430 3.430 7,830 -0.06(-1.70%)
Dec 14, 2023 3.560 3.560 3.420 3.489 38,155 -0.10(-2.80%)
Dec 13, 2023 3.680 3.680 3.519 3.590 3,715 +0.09(+2.57%)
Dec 12, 2023 3.540 3.600 3.310 3.500 12,795 -0.08(-2.37%)
Dec 11, 2023 3.740 3.740 3.580 3.585 4,561 -0.02(-0.42%)
Dec 08, 2023 3.595 3.630 3.582 3.600 7,103 -0.00(-0.14%)
Dec 07, 2023 3.560 3.615 3.560 3.605 1,486 +0.04(+0.98%)
Dec 06, 2023 3.700 3.700 3.550 3.570 11,874 -0.02(-0.55%)
Dec 05, 2023 3.605 3.640 3.560 3.590 106,562 -0.03(-0.83%)
Dec 04, 2023 3.630 3.650 3.620 3.620 4,787 -0.01(-0.27%)
Dec 01, 2023 3.660 3.660 3.630 3.630 931 -0.03(-0.82%)
Nov 30, 2023 3.690 3.690 3.660 3.660 1,855 +0.03(+0.83%)
Nov 29, 2023 3.550 3.720 3.550 3.630 1,318 -0.07(-1.89%)
Nov 28, 2023 3.700 3.700 3.700 3.700 464 +0.11(+3.06%)
Nov 27, 2023 3.770 3.770 3.590 3.590 1,631 -0.05(-1.37%)
Nov 24, 2023 3.635 3.640 3.635 3.640 1,387 -0.05(-1.36%)
Nov 22, 2023 3.650 3.690 3.650 3.690 674 -0.01(-0.27%)
Nov 21, 2023 3.680 3.700 3.680 3.700 8,305 +0.00(+0.00%)
Nov 20, 2023 3.700 3.705 3.675 3.700 7,625 -0.00(-0.13%)
Nov 17, 2023 3.699 3.705 3.695 3.705 3,266 +0.12(+3.20%)
Nov 16, 2023 3.660 3.660 3.550 3.590 2,568 -0.11(-2.97%)
Nov 15, 2023 3.700 3.850 3.640 3.700 3,329 -0.02(-0.54%)
Nov 14, 2023 3.660 3.720 3.642 3.720 731 +0.14(+4.03%)
Nov 13, 2023 3.630 3.630 3.540 3.576 3,684 -0.11(-2.96%)
Nov 10, 2023 3.750 3.750 3.685 3.685 1,132 -0.08(-2.25%)
Nov 09, 2023 3.790 3.820 3.770 3.770 2,671 -0.06(-1.57%)
Nov 08, 2023 3.829 3.830 3.808 3.830 6,406 -0.21(-5.32%)
Nov 06, 2023 4.045 234 -0.16(-3.69%)
Nov 03, 2023 4.170 4.200 4.170 4.200 943 +0.22(+5.53%)
Nov 02, 2023 3.985 3.985 3.980 3.980 464 +0.02(+0.51%)
Nov 01, 2023 3.952 3.960 3.880 3.960 1,869 +0.06(+1.54%)
Oct 31, 2023 3.900 3.900 3.900 3.900 1,198 +0.11(+2.90%)
Oct 30, 2023 3.860 3.860 3.790 3.790 1,804 -0.07(-1.81%)
Oct 25, 2023 3.860 126 +0.01(+0.26%)
Oct 24, 2023 3.820 3.850 3.820 3.850 340 +0.02(+0.52%)
Oct 23, 2023 3.950 3.950 3.830 3.830 962 -0.09(-2.42%)
Oct 20, 2023 3.840 4.090 3.840 3.925 1,307 +0.13(+3.56%)
Oct 19, 2023 3.850 3.970 3.790 3.790 2,434 -0.21(-5.25%)
Oct 18, 2023 3.910 4.000 3.910 4.000 791 -0.01(-0.25%)
Oct 17, 2023 4.070 4.070 3.850 4.010 2,551 -0.13(-3.14%)
Oct 16, 2023 4.140 4.140 4.010 4.140 3,460 +0.02(+0.49%)
Oct 13, 2023 4.090 4.120 4.090 4.120 635 -0.26(-5.94%)
Oct 12, 2023 4.395 4.395 4.290 4.380 922 -0.02(-0.45%)
Oct 11, 2023 4.580 4.580 4.400 4.400 807 -0.03(-0.79%)
Oct 10, 2023 4.435 4.435 4.435 4.435 275 +0.07(+1.72%)
Oct 09, 2023 4.540 4.540 4.360 4.360 3,560 -0.04(-0.91%)
Oct 05, 2023 4.400 151 +0.05(+1.15%)
Oct 04, 2023 4.290 4.350 4.290 4.350 1,294 +0.06(+1.40%)
Oct 03, 2023 4.290 4.290 4.290 4.290 842 -0.32(-6.94%)
Sep 29, 2023 4.610 254 +0.03(+0.66%)
Sep 28, 2023 4.760 4.760 4.570 4.580 8,031 -0.13(-2.76%)
Sep 27, 2023 4.680 4.850 4.680 4.710 1,602 +0.15(+3.29%)
Sep 26, 2023 4.520 4.560 4.520 4.560 1,075 -0.15(-3.18%)
Sep 25, 2023 4.705 4.710 4.710 4.710 2,265 +0.02(+0.43%)
Sep 22, 2023 4.750 4.750 4.690 4.690 476 +0.16(+3.53%)
Sep 21, 2023 4.520 4.750 4.380 4.530 2,539 -0.15(-3.21%)
Sep 20, 2023 4.570 4.769 4.570 4.680 4,452 -0.21(-4.29%)
Sep 19, 2023 4.890 4.890 4.890 4.890 683 +0.04(+0.82%)
Sep 15, 2023 4.850 383 +0.09(+2.00%)
Sep 14, 2023 4.870 4.870 4.750 4.755 825 -0.12(-2.56%)
Sep 13, 2023 4.700 4.880 4.700 4.880 297 +0.17(+3.50%)
Sep 12, 2023 4.715 4.715 4.715 4.715 547 -0.15(-3.08%)
Sep 11, 2023 4.980 4.980 4.750 4.865 873 +0.07(+1.35%)
Sep 08, 2023 4.580 4.800 4.580 4.800 305 -0.11(-2.24%)
Sep 07, 2023 4.640 4.910 4.640 4.910 605 +0.07(+1.34%)
Sep 06, 2023 4.860 4.860 4.630 4.845 1,375 -0.16(-3.10%)
Sep 05, 2023 5.000 5.000 5.000 5.000 1,418 -0.05(-1.09%)
Sep 01, 2023 4.950 5.055 4.950 5.055 1,387 +0.10(+2.12%)
Aug 28, 2023 4.950 121 +0.12(+2.48%)
Aug 25, 2023 4.830 4.830 4.830 4.830 299 +0.00(+0.00%)
Aug 22, 2023 4.830 253 -0.26(-5.11%)
Aug 21, 2023 4.985 5.090 4.860 5.090 1,001 +0.24(+5.02%)
Aug 18, 2023 4.847 4.847 4.847 4.847 15,252 -0.15(-3.07%)
Aug 17, 2023 5.080 5.080 4.950 5.000 722 +0.05(+1.01%)
Aug 16, 2023 4.820 4.985 4.820 4.950 982 -0.17(-3.41%)
Aug 15, 2023 5.100 5.144 5.100 5.125 834 +0.04(+0.89%)
Aug 11, 2023 5.080 152 -0.16(-3.05%)
Aug 09, 2023 5.240 105 +0.09(+1.75%)
Aug 07, 2023 5.150 46 -0.13(-2.53%)
Aug 04, 2023 5.290 5.380 5.284 5.284 1,514 -0.10(-1.79%)
Aug 03, 2023 5.380 5.380 5.380 5.380 578 -0.02(-0.37%)
Aug 02, 2023 5.330 5.440 5.060 5.400 1,940 -0.34(-5.92%)
Aug 01, 2023 5.740 5.740 5.420 5.740 3,650 +0.25(+4.55%)
Jul 31, 2023 5.500 5.670 5.410 5.490 2,240 +0.25(+4.77%)
Jul 28, 2023 5.240 5.660 5.240 5.240 5,789 -0.19(-3.50%)
Jul 27, 2023 5.430 5.540 5.430 5.430 706 +0.05(+0.93%)
Jul 26, 2023 5.390 5.500 5.380 5.380 2,594 -0.14(-2.54%)
Jul 25, 2023 5.530 5.530 5.520 5.520 1,645 +0.05(+0.91%)
Jul 24, 2023 5.498 5.550 5.370 5.470 3,503 -0.04(-0.73%)
Jul 21, 2023 5.510 5.510 5.510 5.510 506 -0.19(-3.33%)
Jul 20, 2023 5.410 5.700 5.410 5.700 1,484 +0.16(+2.89%)
Jul 19, 2023 5.550 5.550 5.540 5.540 527 +0.13(+2.40%)
Jul 18, 2023 5.550 5.690 5.410 5.410 1,449 -0.19(-3.39%)
Jul 17, 2023 5.600 5.600 5.600 5.600 1,082 +0.10(+1.82%)
Jul 14, 2023 5.540 5.540 5.426 5.500 4,844 +0.22(+4.17%)
Jul 13, 2023 5.280 5.280 5.280 5.280 266 -0.20(-3.65%)
Jul 12, 2023 5.590 5.590 5.480 5.480 711 +0.04(+0.74%)
Jul 11, 2023 5.260 5.440 5.242 5.440 1,119 +0.14(+2.64%)
Jul 10, 2023 5.140 5.330 5.140 5.300 3,236 +0.01(+0.26%)
Jul 07, 2023 5.370 5.370 5.286 5.286 719 +0.13(+2.44%)
Jul 06, 2023 5.340 5.340 5.160 5.160 1,431 -0.14(-2.64%)
Jul 05, 2023 5.460 5.460 5.300 5.300 2,555 -0.07(-1.30%)
Jul 03, 2023 5.310 5.370 5.310 5.370 1,501 -0.02(-0.37%)
Jun 30, 2023 5.390 5.390 5.300 5.390 4,269 +0.20(+3.85%)
Jun 29, 2023 5.220 5.230 5.190 5.190 11,222 -0.17(-3.08%)
Jun 28, 2023 5.355 5.355 5.355 5.355 409 +0.11(+2.00%)
Jun 27, 2023 5.359 5.359 5.250 5.250 771 +0.03(+0.54%)
Jun 26, 2023 5.260 5.260 5.222 5.222 2,274 +0.09(+1.79%)
Jun 23, 2023 5.200 5.200 5.130 5.130 970 -0.10(-1.91%)
Jun 22, 2023 5.390 5.430 5.230 5.230 3,512 -0.05(-0.95%)
Jun 21, 2023 5.220 5.280 5.220 5.280 5,556 +0.14(+2.72%)
Jun 20, 2023 5.140 5.140 5.140 5.140 815 -0.03(-0.58%)
Jun 16, 2023 5.170 5.170 5.170 5.170 1,579 +0.00(+0.10%)
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.