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 24, 2011	4.650	4.650	4.590	4.590	1,672	-0.15(-3.16%)
May 23, 2011	4.730	4.760	4.730	4.740	4,720	+0.11(+2.38%)
May 20, 2011	4.590	4.630	4.590	4.630	1,820	+0.10(+2.21%)
May 19, 2011	4.530	4.530	4.470	4.530	4,870	+0.08(+1.80%)
May 18, 2011	4.450	4.450	4.450	4.450	4,518	+0.05(+1.14%)
May 17, 2011	4.370	4.420	4.370	4.400	14,150	+0.02(+0.46%)
May 16, 2011	4.450	4.450	4.380	4.380	2,838	-0.06(-1.35%)
May 13, 2011	4.460	4.520	4.440	4.440	2,665	-0.16(-3.48%)
May 12, 2011	4.600	4.640	4.600	4.600	3,842	+0.00(+0.00%)
May 11, 2011	4.580	4.600	4.580	4.600	6,654	+0.00(+0.00%)
May 10, 2011	4.590	4.610	4.590	4.600	11,925	+0.22(+5.02%)
May 09, 2011	4.410	4.410	4.380	4.380	7,384	-0.01(-0.23%)
May 06, 2011	4.440	4.440	4.390	4.390	1,097	+0.00(+0.00%)
May 05, 2011	4.460	4.460	4.390	4.390	3,229	-0.03(-0.68%)
May 04, 2011	4.440	4.440	4.410	4.420	1,011	+0.01(+0.23%)
May 03, 2011	4.420	4.440	4.410	4.410	1,669	-0.05(-1.12%)

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.