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

Sega Sammy Hld ADR (OP: SGAMY )

3.640 -0.070 (-1.89%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 17, 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 (%)
Dec 31, 2010 4.770 4.770 4.680 4.680 1,557 +0.01(+0.21%)
Dec 30, 2010 4.690 4.690 4.670 4.670 8,266 -0.01(-0.21%)
Dec 29, 2010 4.690 4.710 4.680 4.680 7,916 -0.01(-0.21%)
Dec 28, 2010 4.680 4.690 4.680 4.690 16,736 +0.08(+1.74%)
Dec 27, 2010 4.640 4.640 4.610 4.610 18,310 -0.04(-0.86%)
Dec 23, 2010 4.660 4.690 4.650 4.650 3,068 +0.03(+0.65%)
Dec 22, 2010 4.630 4.630 4.610 4.620 4,681 -0.10(-2.12%)
Dec 21, 2010 4.710 4.750 4.710 4.720 3,210 +0.09(+1.94%)
Dec 20, 2010 4.640 4.640 4.620 4.630 5,043 +0.04(+0.87%)
Dec 17, 2010 4.600 4.600 4.570 4.590 13,513 +0.01(+0.22%)
Dec 16, 2010 4.610 4.610 4.580 4.580 14,377 +0.03(+0.66%)
Dec 15, 2010 4.580 4.580 4.550 4.550 4,683 -0.03(-0.66%)
Dec 14, 2010 4.580 4.640 4.580 4.580 5,624 -0.06(-1.29%)
Dec 13, 2010 4.550 4.640 4.550 4.640 29,243 +0.12(+2.65%)
Dec 10, 2010 4.520 4.580 4.520 4.520 7,581 +0.00(+0.00%)
Dec 09, 2010 4.550 4.600 4.500 4.520 15,822 +0.01(+0.22%)
Dec 08, 2010 4.530 4.590 4.510 4.510 12,527 -0.04(-0.88%)
Dec 07, 2010 4.600 4.610 4.550 4.550 7,544 -0.03(-0.66%)
Dec 06, 2010 4.540 4.610 4.540 4.580 10,540 -0.01(-0.22%)
Dec 03, 2010 4.590 4.590 4.580 4.590 17,067 -0.04(-0.86%)
Dec 02, 2010 4.570 4.630 4.530 4.630 56,478 +0.03(+0.65%)
Dec 01, 2010 4.330 4.800 4.330 4.600 158,871 +0.44(+10.58%)
Nov 30, 2010 4.150 4.220 4.150 4.160 33,403 -0.05(-1.19%)
Nov 29, 2010 4.180 4.220 4.180 4.210 34,917 -0.01(-0.24%)
Nov 26, 2010 4.160 4.220 4.160 4.220 4,579 -0.05(-1.17%)
Nov 24, 2010 4.280 4.270 4.270 4.270 9,499 +0.06(+1.43%)
Nov 23, 2010 4.220 4.220 4.180 4.210 7,511 -0.01(-0.24%)
Nov 22, 2010 4.230 4.280 4.210 4.220 7,576 -0.03(-0.71%)
Nov 19, 2010 4.240 4.290 4.220 4.250 17,691 +0.04(+0.95%)
Nov 18, 2010 4.190 4.210 4.180 4.210 5,229,469 +0.19(+4.73%)
Nov 17, 2010 4.040 4.040 4.000 4.020 31,250 +0.05(+1.26%)
Nov 16, 2010 4.020 4.020 3.910 3.970 12,025 -0.08(-1.98%)
Nov 15, 2010 4.050 4.050 3.960 4.050 7,900 +0.07(+1.76%)
Nov 12, 2010 4.030 4.030 3.930 3.980 852,756 +0.02(+0.51%)
Nov 11, 2010 4.001 4.020 3.960 3.960 813,613 -0.04(-1.00%)
Nov 10, 2010 3.960 4.000 3.940 4.000 1,127,720 -0.02(-0.50%)
Nov 09, 2010 4.110 4.120 4.020 4.020 858,892 +0.00(+0.00%)
Nov 08, 2010 4.050 4.080 4.010 4.020 1,468,484 +0.06(+1.52%)
Nov 05, 2010 3.980 4.000 3.960 3.960 663,867 -0.07(-1.74%)
Nov 04, 2010 4.070 4.130 4.000 4.030 709,557 +0.05(+1.26%)
Nov 03, 2010 3.940 4.000 3.930 3.980 94,590 +0.00(+0.00%)
Nov 02, 2010 3.990 4.005 3.980 3.980 20,457 +0.08(+2.05%)
Nov 01, 2010 3.950 4.020 3.900 3.900 63,481 -0.15(-3.70%)
Oct 29, 2010 4.030 4.090 4.020 4.050 73,235 +0.10(+2.53%)
Oct 28, 2010 3.970 4.000 3.950 3.950 50,448 +0.03(+0.77%)
Oct 27, 2010 3.950 3.960 3.920 3.920 41,289 -0.04(-1.01%)
Oct 25, 2010 3.970 4.000 3.960 3.960 46,293 +0.02(+0.51%)
Oct 22, 2010 3.960 3.983 3.930 3.940 718,842 +0.10(+2.60%)
Oct 21, 2010 3.900 3.910 3.840 3.840 637,221 -0.09(-2.29%)
Oct 20, 2010 3.900 3.950 3.900 3.930 2,208,503 +0.08(+2.08%)
Oct 19, 2010 3.880 3.880 3.840 3.850 798,923 -0.08(-2.04%)
Oct 18, 2010 3.920 3.930 3.900 3.930 1,060,327 +0.10(+2.61%)
Oct 15, 2010 3.880 3.886 3.830 3.830 800,067 -0.02(-0.52%)
Oct 14, 2010 3.880 3.919 3.850 3.850 2,276,854 +0.01(+0.26%)
Oct 13, 2010 3.830 3.860 3.830 3.840 413,547 +0.06(+1.59%)
Oct 12, 2010 3.770 3.800 3.770 3.780 369,315 -0.04(-1.05%)
Oct 11, 2010 3.830 3.835 3.810 3.820 73,000 +0.00(+0.00%)
Oct 08, 2010 3.810 3.850 3.810 3.820 621,170 +0.01(+0.26%)
Oct 07, 2010 3.830 3.830 3.790 3.810 440,168 -0.05(-1.30%)
Oct 06, 2010 3.870 3.870 3.850 3.860 144,539 +0.01(+0.26%)
Oct 05, 2010 3.820 3.860 3.820 3.850 129,556 +0.07(+1.85%)
Oct 04, 2010 3.860 3.860 3.780 3.780 186,467 -0.06(-1.56%)
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.