Indicators

Sega Sammy Hld ADR (OP: SGAMY )

3.700 +0.011 (+0.30%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.030	3.130	3.080	3.080	80,632	+0.05(+1.65%)
May 27, 2010	3.050	3.130	3.030	3.030	97,466	-0.02(-0.66%)
May 26, 2010	3.060	3.140	3.030	3.050	289,786	+0.01(+0.33%)
May 25, 2010	3.000	3.070	2.980	3.040	144,545	+0.02(+0.66%)
May 24, 2010	3.020	3.090	3.000	3.020	152,007	+0.07(+2.37%)
May 21, 2010	2.960	3.010	2.910	2.950	161,772	+0.00(+0.00%)
May 20, 2010	2.960	2.990	2.950	2.950	238,557	-0.06(-1.99%)
May 19, 2010	3.030	3.090	3.010	3.010	86,182	+0.06(+2.03%)
May 18, 2010	2.980	3.040	2.950	2.950	65,566	-0.11(-3.59%)
May 17, 2010	3.010	3.060	3.010	3.060	117,828	+0.02(+0.66%)
May 14, 2010	3.120	3.150	3.040	3.040	78,714	-0.06(-1.94%)
May 13, 2010	3.080	3.110	3.060	3.100	72,169	-0.06(-1.90%)
May 12, 2010	3.100	3.170	3.100	3.160	64,383	+0.06(+1.94%)
May 11, 2010	3.120	3.200	3.100	3.100	91,157	+0.05(+1.64%)
May 10, 2010	3.060	3.070	3.040	3.050	176,391	-0.04(-1.29%)
May 07, 2010	3.130	3.170	3.090	3.090	103,893	-0.07(-2.22%)
May 06, 2010	3.190	3.250	3.080	3.160	98,774	-0.02(-0.63%)
May 05, 2010	3.230	3.230	3.160	3.180	111,957	+0.03(+0.95%)
May 04, 2010	3.220	3.260	3.150	3.150	73,512	-0.08(-2.48%)

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.