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

Sega Sammy Hld ADR (OP: SGAMY )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 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 (%)
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%)
May 03, 2010 3.220 3.260 3.220 3.230 83,433 -0.02(-0.62%)
Apr 30, 2010 3.230 3.310 3.220 3.250 75,476 -0.05(-1.52%)
Apr 29, 2010 3.250 3.320 3.250 3.300 79,295 +0.02(+0.61%)
Apr 28, 2010 3.250 3.290 3.230 3.280 127,345 -0.05(-1.50%)
Apr 27, 2010 3.380 3.440 3.310 3.330 57,557 +0.09(+2.78%)
Apr 26, 2010 3.230 3.300 3.230 3.240 98,479 -0.02(-0.61%)
Apr 23, 2010 3.220 3.290 3.220 3.260 61,195 -0.01(-0.31%)
Apr 22, 2010 3.230 3.300 3.210 3.270 60,998 +0.01(+0.31%)
Apr 21, 2010 3.210 3.270 3.200 3.260 98,097 +0.06(+1.87%)
Apr 20, 2010 3.200 3.210 3.160 3.200 41,782 -0.01(-0.31%)
Apr 19, 2010 3.200 3.280 3.200 3.210 75,496 -0.02(-0.62%)
Apr 16, 2010 3.220 3.270 3.200 3.230 90,072 -0.01(-0.31%)
Apr 15, 2010 3.140 3.300 3.140 3.240 80,974 +0.07(+2.21%)
Apr 14, 2010 3.150 3.170 3.110 3.170 47,042 +0.01(+0.32%)
Apr 13, 2010 3.140 3.170 3.130 3.160 78,925 +0.01(+0.32%)
Apr 12, 2010 3.110 3.150 3.100 3.150 72,777 +0.01(+0.32%)
Apr 09, 2010 3.080 3.146 3.080 3.140 124,047 +0.01(+0.32%)
Apr 08, 2010 3.100 3.150 3.100 3.130 160,025 +0.08(+2.62%)
Apr 07, 2010 3.100 3.130 3.050 3.050 184,680 -0.06(-1.93%)
Apr 06, 2010 3.060 3.110 3.060 3.110 93,618 +0.07(+2.30%)
Apr 05, 2010 3.020 3.100 3.020 3.040 84,905 +0.02(+0.66%)
Apr 01, 2010 3.020 3.020 3.020 0 +0.03(+1.00%)
Mar 31, 2010 3.000 3.050 2.990 2.990 181,122 -0.03(-0.99%)
Mar 30, 2010 3.000 3.060 3.000 3.020 111,129 +0.05(+1.68%)
Mar 29, 2010 2.990 3.030 2.970 2.970 90,620 -0.03(-1.00%)
Mar 26, 2010 3.010 3.080 2.960 3.000 80,140 -0.06(-1.96%)
Mar 25, 2010 3.060 3.090 3.030 3.060 127,569 +0.05(+1.66%)
Mar 24, 2010 3.030 3.070 3.010 3.010 120,335 -0.02(-0.66%)
Mar 23, 2010 3.030 3.050 3.030 3.030 71,658 +0.00(+0.00%)
Mar 22, 2010 3.040 3.110 3.010 3.030 227,373 -0.02(-0.66%)
Mar 19, 2010 3.070 3.080 3.050 3.050 53,150 -0.08(-2.56%)
Mar 18, 2010 3.130 3.130 3.090 3.130 105,193 -0.01(-0.32%)
Mar 17, 2010 3.110 3.170 3.100 3.140 56,361 +0.02(+0.64%)
Mar 16, 2010 3.100 3.130 3.090 3.120 32,272 +0.00(+0.00%)
Mar 15, 2010 3.120 3.150 3.120 3.120 66,970 -0.01(-0.32%)
Mar 12, 2010 3.110 3.170 3.110 3.130 83,656 -0.01(-0.32%)
Mar 11, 2010 3.100 3.150 3.100 3.140 81,630 +0.03(+0.96%)
Mar 10, 2010 3.100 3.160 3.100 3.110 92,627 -0.01(-0.32%)
Mar 09, 2010 3.110 3.160 3.110 3.120 55,633 -0.03(-0.95%)
Mar 08, 2010 3.120 3.170 3.110 3.150 55,648 +0.02(+0.64%)
Mar 05, 2010 3.120 3.200 3.120 3.130 172,310 +0.01(+0.32%)
Mar 04, 2010 3.110 3.180 3.110 3.120 54,813 -0.06(-1.89%)
Mar 03, 2010 3.170 3.220 3.150 3.180 90,825 +0.03(+0.95%)
Mar 02, 2010 3.040 3.150 3.040 3.150 96,344 +0.09(+2.94%)
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.