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
)
3.575
+0.015 (+0.42%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 4, 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 29, 2009
2.670
2.840
2.670
2.810
78,452
+0.01(+0.36%)
May 28, 2009
2.730
2.830
2.690
2.800
119,322
-0.02(-0.71%)
May 27, 2009
2.810
2.870
2.800
2.820
89,900
-0.10(-3.42%)
May 26, 2009
2.860
2.970
2.860
2.920
82,804
+0.18(+6.57%)
May 22, 2009
2.670
2.750
2.670
2.740
98,334
-0.01(-0.36%)
May 21, 2009
2.600
2.750
2.600
2.750
101,856
+0.11(+4.17%)
May 20, 2009
2.550
2.690
2.550
2.640
91,484
+0.10(+3.94%)
May 19, 2009
2.600
2.600
2.530
2.540
154,340
+0.02(+0.79%)
May 18, 2009
2.500
2.610
2.500
2.520
81,882
-0.04(-1.56%)
May 17, 2009
2.540
2.560
2.530
2.560
1,816
-0.05(-1.92%)
May 15, 2009
2.540
2.610
2.530
2.610
86,154
-0.04(-1.51%)
May 14, 2009
2.540
2.700
2.540
2.650
83,665
+0.18(+7.29%)
May 13, 2009
2.510
2.560
2.450
2.470
314,101
-0.13(-5.00%)
May 12, 2009
2.550
2.600
2.500
2.600
102,017
+0.02(+0.78%)
May 11, 2009
2.600
2.660
2.560
2.580
175,338
-0.12(-4.44%)
May 08, 2009
2.480
2.700
2.480
2.700
189,506
+0.40(+17.39%)
May 07, 2009
2.300
2.400
2.250
2.300
280,103
-0.14(-5.74%)
May 06, 2009
2.430
2.470
2.400
2.440
87,086
-0.01(-0.41%)
May 05, 2009
2.420
2.450
2.420
2.450
38,435
+0.05(+2.08%)
May 04, 2009
2.350
2.430
2.270
2.400
44,020
+0.08(+3.45%)
May 01, 2009
2.340
2.340
2.270
2.320
367,559
-0.02(-0.85%)
Apr 30, 2009
2.330
2.340
2.310
2.340
169,597
-0.01(-0.43%)
Apr 29, 2009
2.320
2.370
2.320
2.350
72,678
+0.01(+0.43%)
Apr 28, 2009
2.370
2.380
2.330
2.340
42,827
-0.05(-2.09%)
Apr 27, 2009
2.350
2.430
2.350
2.390
127,981
-0.04(-1.65%)
Apr 24, 2009
2.380
2.490
2.380
2.430
81,918
+0.03(+1.25%)
Apr 23, 2009
2.280
2.410
2.280
2.400
134,651
+0.14(+6.19%)
Apr 22, 2009
2.250
2.300
2.250
2.260
88,136
+0.01(+0.44%)
Apr 21, 2009
2.190
2.280
2.190
2.250
89,759
+0.01(+0.45%)
Apr 20, 2009
2.240
2.250
2.190
2.240
183,679
-0.04(-1.75%)
Apr 17, 2009
2.380
2.380
2.240
2.280
54,964
-0.02(-0.87%)
Apr 16, 2009
2.280
2.350
2.280
2.300
184,881
-0.03(-1.29%)
Apr 15, 2009
2.290
2.330
2.290
2.330
61,636
+0.03(+1.30%)
Apr 14, 2009
2.270
2.320
2.270
2.300
171,230
+0.03(+1.32%)
Apr 13, 2009
2.200
2.300
2.200
2.270
196,019
-0.07(-2.99%)
Apr 09, 2009
2.300
2.370
2.300
2.340
138,481
+0.00(+0.00%)
Apr 08, 2009
2.180
2.370
2.180
2.340
123,689
+0.08(+3.54%)
Apr 07, 2009
2.160
2.260
2.160
2.260
189,272
+0.08(+3.67%)
Apr 06, 2009
2.150
2.230
2.120
2.180
176,526
-0.13(-5.63%)
Apr 03, 2009
2.210
2.330
2.210
2.310
130,259
-0.04(-1.70%)
Apr 02, 2009
2.270
2.410
2.270
2.350
68,308
+0.06(+2.62%)
Apr 01, 2009
2.150
2.330
2.150
2.290
236,225
+0.06(+2.69%)
Mar 31, 2009
2.170
2.300
2.160
2.230
267,698
+0.01(+0.45%)
Mar 30, 2009
2.250
2.290
2.190
2.220
155,362
-0.18(-7.50%)
Mar 26, 2009
2.330
2.458
2.310
2.400
140,036
-0.05(-2.04%)
Mar 25, 2009
2.400
2.530
2.350
2.450
635,720
+0.00(+0.00%)
Mar 24, 2009
2.340
2.500
2.340
2.450
292,262
+0.00(+0.00%)
Mar 23, 2009
2.360
2.540
2.360
2.450
90,078
+0.15(+6.52%)
Mar 20, 2009
2.350
2.430
2.300
2.300
109,268
-0.13(-5.35%)
Mar 19, 2009
2.360
2.460
2.350
2.430
139,140
+0.03(+1.25%)
Mar 18, 2009
2.240
2.550
2.240
2.400
307,765
+0.03(+1.27%)
Mar 17, 2009
2.260
2.410
2.260
2.370
138,666
+0.05(+2.16%)
Mar 16, 2009
2.260
2.360
2.260
2.320
160,415
+0.04(+1.75%)
Mar 13, 2009
2.210
2.290
2.190
2.280
235,812
+0.02(+0.88%)
Mar 12, 2009
2.190
2.290
2.190
2.260
141,745
+0.03(+1.35%)
Mar 11, 2009
2.220
2.270
2.210
2.230
236,564
+0.00(+0.00%)
Mar 10, 2009
2.100
2.250
2.100
2.230
310,949
+0.09(+4.21%)
Mar 09, 2009
2.100
2.200
2.100
2.140
194,780
+0.07(+3.38%)
Mar 06, 2009
2.090
2.150
2.030
2.070
322,668
-0.06(-2.82%)
Mar 05, 2009
2.210
2.220
2.130
2.130
215,101
-0.10(-4.48%)
Mar 04, 2009
2.150
2.280
2.150
2.230
351,474
+0.10(+4.69%)
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
.