Sega Sammy Hld ADR (OP: SGAMY )

4.830 +0.062 (+1.30%)
Streaming Delayed Price Updated: 3:24 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.510 4.830 4.510 4.830 3,979 +0.06(+1.30%)
Oct 31, 2024 4.768 4.768 4.768 4.768 289 +0.04(+0.91%)
Oct 30, 2024 4.720 4.725 4.720 4.725 2,637 -0.05(-1.10%)
Oct 29, 2024 4.777 4.777 4.777 4.777 236 +0.04(+0.79%)
Oct 28, 2024 4.770 4.790 4.740 4.740 1,723 +0.19(+4.18%)
Oct 25, 2024 4.510 4.670 4.500 4.550 1,117 -0.05(-1.15%)
Oct 24, 2024 4.570 4.728 4.560 4.603 101,642 -0.11(-2.27%)
Oct 23, 2024 4.850 4.850 4.630 4.710 96,997 -0.27(-5.42%)
Oct 22, 2024 4.960 4.980 4.960 4.980 1,390 +0.25(+5.29%)
Oct 21, 2024 5.000 5.000 4.710 4.730 1,069 -0.18(-3.67%)
Oct 18, 2024 5.100 5.100 4.910 4.910 12,014 -0.06(-1.21%)
Oct 17, 2024 5.000 5.000 4.960 4.970 6,835 -0.02(-0.40%)
Oct 16, 2024 4.980 5.090 4.870 4.990 18,729 -0.01(-0.20%)
Oct 15, 2024 4.900 5.000 4.900 5.000 6,960 -0.08(-1.57%)
Oct 14, 2024 5.090 5.090 5.002 5.080 3,777 -0.01(-0.20%)
Oct 11, 2024 5.090 5.090 5.090 5.090 826 +0.11(+2.15%)
Oct 10, 2024 4.920 5.040 4.920 4.983 18,987 -0.01(-0.14%)
Oct 09, 2024 5.120 5.120 4.990 4.990 3,819 -0.18(-3.53%)
Oct 08, 2024 5.020 5.190 5.020 5.173 3,477 +0.29(+5.99%)
Oct 07, 2024 4.930 4.930 4.850 4.880 5,121 +0.01(+0.21%)
Oct 04, 2024 5.000 5.000 4.770 4.870 1,749 +0.01(+0.21%)
Oct 03, 2024 4.720 5.010 4.720 4.860 2,428 -0.02(-0.41%)
Oct 02, 2024 4.800 5.040 4.800 4.880 4,349 -0.09(-1.81%)
Oct 01, 2024 4.830 5.010 4.830 4.970 5,502 +0.11(+2.26%)
Sep 30, 2024 5.220 5.220 4.820 4.860 2,091 -0.12(-2.41%)
Sep 27, 2024 4.820 5.030 4.820 4.980 3,075 -0.18(-3.49%)
Sep 26, 2024 4.920 5.160 4.920 5.160 1,876 +0.04(+0.78%)
Sep 25, 2024 4.870 5.120 4.870 5.120 2,028 +0.11(+2.20%)
Sep 24, 2024 5.100 5.100 5.010 5.010 1,138 -0.08(-1.57%)
Sep 23, 2024 4.830 5.090 4.830 5.090 1,154 +0.09(+1.78%)
Sep 20, 2024 4.980 5.050 4.960 5.001 4,139 -0.15(-2.89%)
Sep 19, 2024 5.310 5.360 5.008 5.150 4,817 -0.01(-0.19%)
Sep 18, 2024 5.160 5.160 5.130 5.160 3,440 +0.09(+1.88%)
Sep 17, 2024 5.100 5.100 5.000 5.065 1,385 +0.12(+2.40%)
Sep 16, 2024 5.060 5.060 4.792 4.947 3,437 -0.03(-0.67%)
Sep 13, 2024 4.980 5.160 4.970 4.980 15,817 -0.01(-0.20%)
Sep 12, 2024 4.945 4.999 4.920 4.990 1,653 +0.08(+1.63%)
Sep 11, 2024 4.930 4.930 4.900 4.910 1,452 -0.02(-0.41%)
Sep 10, 2024 4.980 5.000 4.900 4.930 3,728 +0.06(+1.34%)
Sep 09, 2024 4.880 4.980 4.796 4.865 12,248 +0.19(+3.95%)
Sep 06, 2024 4.760 4.800 4.680 4.680 9,681 -0.06(-1.27%)
Sep 05, 2024 4.610 4.760 4.610 4.740 79,211 +0.44(+10.10%)
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.