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 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%)
May 02, 2011 4.490 4.490 4.460 4.460 1,251 +0.12(+2.76%)
Apr 29, 2011 4.280 4.340 4.280 4.340 12,406 +0.08(+1.88%)
Apr 28, 2011 4.250 4.300 4.250 4.260 2,812 +0.09(+2.16%)
Apr 27, 2011 4.170 4.170 4.170 4.170 4,476 -0.11(-2.57%)
Apr 26, 2011 4.270 4.340 4.270 4.280 3,306 +0.03(+0.71%)
Apr 25, 2011 4.300 4.300 4.250 4.250 2,255 -0.03(-0.70%)
Apr 21, 2011 4.280 4.330 4.280 4.280 11,571 -0.05(-1.15%)
Apr 20, 2011 4.310 4.330 4.270 4.330 7,706 +0.10(+2.36%)
Apr 19, 2011 4.180 4.230 4.180 4.230 2,845 +0.06(+1.44%)
Apr 18, 2011 4.200 4.210 4.164 4.170 81,128 -0.12(-2.80%)
Apr 15, 2011 4.300 4.340 4.280 4.290 119,851 +0.13(+3.12%)
Apr 14, 2011 4.200 4.200 4.160 4.160 11,590 +0.13(+3.23%)
Apr 13, 2011 4.040 4.070 4.030 4.030 14,359 -0.06(-1.47%)
Apr 12, 2011 4.050 4.090 4.050 4.090 9,865 -0.06(-1.45%)
Apr 11, 2011 4.160 4.160 4.150 4.150 9,908 -0.03(-0.72%)
Apr 08, 2011 4.220 4.220 4.180 4.180 2,363 -0.04(-0.95%)
Apr 07, 2011 4.170 4.230 4.150 4.220 4,392 +0.00(+0.00%)
Apr 06, 2011 4.210 4.250 4.210 4.220 11,100 -0.07(-1.63%)
Apr 05, 2011 4.310 4.320 4.260 4.290 24,086 -0.04(-0.92%)
Apr 04, 2011 4.340 4.340 4.270 4.330 8,229 +0.06(+1.41%)
Apr 01, 2011 4.340 4.340 4.270 4.270 5,930 -0.10(-2.29%)
Mar 31, 2011 4.330 4.400 4.300 4.370 41,151 -0.09(-2.02%)
Mar 30, 2011 4.460 4.460 4.460 4.460 30,393 +0.12(+2.76%)
Mar 29, 2011 4.350 4.360 4.330 4.340 523,173 -0.02(-0.46%)
Mar 28, 2011 4.400 4.500 4.360 4.360 10,515 -0.13(-2.90%)
Mar 25, 2011 4.500 4.570 4.490 4.490 2,253 +0.00(+0.00%)
Mar 24, 2011 4.400 4.520 4.400 4.490 82,517 -0.16(-3.44%)
Mar 23, 2011 4.550 4.650 4.550 4.650 4,049 -0.16(-3.33%)
Mar 22, 2011 4.800 5.000 4.800 4.810 4,899 +0.10(+2.12%)
Mar 21, 2011 4.770 4.770 4.710 4.710 4,290 +0.02(+0.43%)
Mar 18, 2011 4.560 4.690 4.560 4.690 48,181 +0.16(+3.53%)
Mar 17, 2011 4.530 4.650 4.530 4.530 3,662 +0.30(+7.09%)
Mar 16, 2011 4.250 4.330 4.230 4.230 12,183 +0.08(+1.93%)
Mar 15, 2011 4.020 4.220 3.910 4.150 16,027 -0.46(-9.98%)
Mar 14, 2011 4.590 4.680 4.590 4.610 5,829 -0.64(-12.19%)
Mar 11, 2011 5.250 5.250 5.250 5.250 4,068 -0.07(-1.32%)
Mar 10, 2011 5.340 5.340 5.310 5.320 4,512 -0.19(-3.45%)
Mar 09, 2011 5.520 5.570 5.510 5.510 5,012 -0.18(-3.16%)
Mar 08, 2011 5.650 5.700 5.630 5.690 4,268 +0.09(+1.61%)
Mar 07, 2011 5.670 5.740 5.600 5.600 5,488 -0.05(-0.88%)
Mar 04, 2011 5.800 5.800 5.650 5.650 2,688 -0.13(-2.25%)
Mar 03, 2011 5.770 5.790 5.760 5.780 8,658 +0.03(+0.52%)
Mar 02, 2011 5.670 5.780 5.660 5.750 5,717 -0.04(-0.69%)
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.