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

Sega Sammy Hld ADR (OP:SGAMY)

4.380 -0.360 (-7.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 30, 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 (%)
May 30, 2025 4.380 4.970 4.380 4.380 377 -0.36(-7.59%)
May 29, 2025 4.710 4.800 4.710 4.740 1,007 +0.00(+0.00%)
May 28, 2025 4.740 4.740 4.740 4.740 542 -0.06(-1.25%)
May 27, 2025 4.950 4.950 4.800 4.800 668 +0.01(+0.15%)
May 23, 2025 4.716 5.130 4.716 4.793 1,969 -0.10(-1.99%)
May 22, 2025 4.750 4.890 4.750 4.890 392 +0.10(+2.09%)
May 21, 2025 4.830 4.830 4.790 4.790 4,511 -0.13(-2.74%)
May 20, 2025 4.925 4.925 4.925 4.925 661 -0.08(-1.60%)
May 19, 2025 5.005 5.005 5.005 5.005 290 -0.05(-1.09%)
May 16, 2025 5.060 5.060 5.060 5.060 676 +0.02(+0.40%)
May 15, 2025 4.880 5.040 4.880 5.040 522 -0.07(-1.33%)
May 14, 2025 5.140 5.140 5.108 5.108 2,188 +0.21(+4.24%)
May 13, 2025 4.906 5.300 4.900 4.900 2,605 -0.35(-6.67%)
May 12, 2025 5.300 5.388 5.230 5.250 50,752 +0.54(+11.46%)
May 09, 2025 4.710 4.710 4.710 4.710 619 -0.34(-6.73%)
May 07, 2025 5.050 257 -0.08(-1.56%)
May 06, 2025 5.130 5.130 5.130 5.130 200 +0.04(+0.69%)
May 05, 2025 5.350 5.395 4.710 5.095 11,328 -0.00(-0.10%)
May 02, 2025 5.084 5.100 5.084 5.100 807 +0.21(+4.29%)
May 01, 2025 4.890 4.890 4.890 4.890 920 -0.29(-5.60%)
Apr 30, 2025 5.110 5.190 5.110 5.180 45,741 +0.25(+5.07%)
Apr 29, 2025 4.920 4.930 4.920 4.930 2,393 +0.03(+0.61%)
Apr 28, 2025 4.900 4.900 4.900 4.900 1,153 +0.00(+0.00%)
Apr 25, 2025 4.670 4.900 4.670 4.900 621 +0.05(+1.03%)
Apr 24, 2025 4.850 4.850 4.850 4.850 420 -0.13(-2.61%)
Apr 23, 2025 4.980 4.980 4.810 4.980 2,287 +0.00(+0.00%)
Apr 22, 2025 4.920 4.980 4.920 4.980 13,256 +0.07(+1.43%)
Apr 21, 2025 4.710 4.910 4.710 4.910 4,587 +0.13(+2.72%)
Apr 17, 2025 4.780 4.780 4.780 4.780 2,200 -0.06(-1.34%)
Apr 16, 2025 4.845 4.845 4.845 4.845 400 +0.10(+2.22%)
Apr 15, 2025 4.740 4.740 4.740 4.740 330 -0.21(-4.24%)
Apr 14, 2025 5.010 5.010 4.950 4.950 2,399 +0.17(+3.56%)
Apr 11, 2025 4.840 4.900 4.780 4.780 1,914 +0.02(+0.42%)
Apr 10, 2025 4.660 4.900 4.620 4.760 1,590 -0.09(-1.86%)
Apr 09, 2025 4.590 4.850 4.590 4.850 750 +0.47(+10.73%)
Apr 08, 2025 4.380 4.380 4.380 4.380 327 -0.28(-6.01%)
Apr 07, 2025 4.240 4.660 4.240 4.660 2,775 +0.36(+8.37%)
Apr 04, 2025 4.700 4.700 4.300 4.300 1,144 -0.40(-8.51%)
Apr 03, 2025 4.650 4.700 4.650 4.700 830 -0.05(-1.05%)
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 Of Service.