Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sega Sammy Hld ADR
(OP:
SGAMY
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
2.580
2.690
2.580
2.680
161,787
+0.10(+3.88%)
May 29, 2008
2.580
2.590
2.520
2.580
2,451,366
+0.03(+1.18%)
May 28, 2008
2.550
2.580
2.450
2.550
378,138
-0.05(-1.92%)
May 27, 2008
2.510
2.670
2.400
2.600
537,414
+0.09(+3.59%)
May 26, 2008
2.510
2.630
2.500
2.510
84,851
+0.00(+0.00%)
May 23, 2008
2.510
2.630
2.500
2.510
84,851
-0.04(-1.57%)
May 22, 2008
2.550
2.700
2.550
2.550
32,654
+0.00(+0.00%)
May 21, 2008
2.550
2.650
2.550
2.550
61,302
-0.04(-1.54%)
May 20, 2008
2.590
2.650
2.590
2.590
59,258
-0.11(-4.07%)
May 19, 2008
2.750
2.770
2.700
2.700
61,455
-0.05(-1.82%)
May 16, 2008
2.750
2.800
2.700
2.750
76,327
+0.05(+1.85%)
May 15, 2008
2.700
2.800
2.700
2.700
46,071
-0.11(-3.91%)
May 14, 2008
2.850
2.860
2.800
2.810
59,012
-0.04(-1.40%)
May 13, 2008
2.850
2.890
2.750
2.850
73,605
+0.02(+0.71%)
May 12, 2008
2.830
2.870
2.750
2.830
78,409
-0.02(-0.70%)
May 09, 2008
2.950
2.940
2.850
2.850
34,916
-0.10(-3.39%)
May 08, 2008
2.950
3.050
2.950
2.950
38,688
+0.05(+1.72%)
May 07, 2008
2.900
3.050
2.900
2.900
49,976
-0.16(-5.23%)
May 06, 2008
3.060
3.100
3.000
3.060
48,242
+0.06(+2.00%)
May 05, 2008
3.000
3.050
3.000
3.000
34,715
-0.02(-0.66%)
May 02, 2008
3.030
3.100
3.000
3.020
110,179
-0.01(-0.33%)
May 01, 2008
3.030
3.150
3.000
3.030
47,680
+0.03(+1.00%)
Apr 30, 2008
3.000
3.100
3.000
3.000
128,892
-0.07(-2.28%)
Apr 29, 2008
3.070
3.150
3.050
3.070
68,778
-0.03(-0.97%)
Apr 28, 2008
3.100
3.150
3.000
3.100
103,979
+0.29(+10.32%)
Apr 25, 2008
2.740
2.850
2.800
2.810
66,697
+0.07(+2.55%)
Apr 24, 2008
2.740
2.800
2.700
2.740
108,668
-0.07(-2.49%)
Apr 23, 2008
2.810
2.900
2.800
2.810
61,557
+0.05(+1.81%)
Apr 22, 2008
2.760
2.830
2.750
2.760
141,903
-0.17(-5.80%)
Apr 21, 2008
2.930
2.940
2.880
2.930
114,447
+0.02(+0.69%)
Apr 18, 2008
2.910
3.100
2.900
2.910
285,980
+0.06(+2.11%)
Apr 17, 2008
2.850
2.950
2.800
2.850
89,603
-0.05(-1.72%)
Apr 16, 2008
2.900
2.950
2.800
2.900
64,033
+0.05(+1.75%)
Apr 15, 2008
2.850
2.900
2.750
2.850
248,826
+0.00(+0.00%)
Apr 14, 2008
2.660
2.950
2.800
2.850
33,425
+0.19(+7.14%)
Apr 11, 2008
2.750
2.800
2.650
2.660
47,854
-0.09(-3.27%)
Apr 10, 2008
2.750
2.950
2.750
2.750
67,791
-0.10(-3.51%)
Apr 09, 2008
2.850
3.040
2.850
2.850
97,538
-0.25(-8.06%)
Apr 08, 2008
3.100
3.121
3.010
3.100
2,659,326
+0.00(+0.00%)
Apr 07, 2008
3.100
3.150
3.100
3.100
6,160,551
+0.10(+3.33%)
Apr 04, 2008
3.000
3.050
2.900
3.000
130,872
+0.20(+7.14%)
Apr 03, 2008
2.800
2.800
2.750
2.800
63,556
-0.05(-1.75%)
Apr 02, 2008
2.750
2.900
2.800
2.850
96,790
+0.10(+3.64%)
Apr 01, 2008
2.620
2.780
2.650
2.750
109,119
+0.13(+4.96%)
Mar 31, 2008
2.620
2.620
2.600
2.620
76,849
+0.01(+0.38%)
Mar 28, 2008
2.620
2.620
2.600
2.610
54,858
-0.01(-0.38%)
Mar 27, 2008
2.620
2.650
2.600
2.620
88,176
+0.00(+0.00%)
Mar 26, 2008
2.670
2.700
2.600
2.620
177,441
-0.03(-1.13%)
Mar 25, 2008
0.6700
2.650
2.650
2.650
35,543
+0.00(+0.00%)
Mar 24, 2008
2.650
2.700
2.620
2.650
63,173
+0.00(+0.00%)
Mar 21, 2008
2.650
2.750
2.560
2.650
113,875
+0.00(+0.00%)
Mar 20, 2008
2.650
2.750
2.560
2.650
113,875
+0.01(+0.38%)
Mar 19, 2008
2.640
2.700
2.640
2.640
77,006
-0.06(-2.22%)
Mar 18, 2008
2.660
2.730
2.700
2.700
123,321
+0.04(+1.50%)
Mar 17, 2008
2.660
2.680
2.610
2.660
64,690
+0.10(+3.91%)
Mar 14, 2008
2.620
2.600
2.500
2.560
81,424
-0.06(-2.29%)
Mar 13, 2008
2.610
2.650
2.550
2.620
111,434
+0.01(+0.38%)
Mar 12, 2008
2.610
2.700
2.550
2.610
48,388
+0.00(+0.00%)
Mar 11, 2008
2.610
2.790
2.600
2.610
137,552
+0.05(+1.95%)
Mar 10, 2008
2.560
2.650
2.560
2.560
123,249
-0.10(-3.76%)
Mar 07, 2008
2.660
2.780
2.660
2.660
64,019
-0.10(-3.62%)
Mar 06, 2008
2.590
2.800
2.760
2.760
207,376
+0.17(+6.56%)
Mar 05, 2008
2.700
2.700
2.550
2.590
103,187
-0.11(-4.07%)
Mar 04, 2008
2.700
2.850
2.700
2.700
217,215
+0.05(+1.89%)
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
.