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 31, 2013
6.020
6.020
5.940
5.940
6,901
-0.09(-1.49%)
May 30, 2013
6.020
6.060
6.020
6.030
18,934
-0.14(-2.27%)
May 29, 2013
6.120
6.190
6.120
6.170
20,817
+0.30(+5.04%)
May 28, 2013
5.897
5.910
5.860
5.874
6,646
+0.00(+0.07%)
May 24, 2013
5.930
5.930
5.840
5.870
47,789
-0.03(-0.51%)
May 23, 2013
5.790
5.900
5.770
5.900
70,595
-0.61(-9.37%)
May 22, 2013
6.580
6.590
6.470
6.510
25,308
-0.10(-1.51%)
May 21, 2013
6.590
6.640
6.590
6.610
10,578
+0.10(+1.54%)
May 20, 2013
6.510
6.540
6.500
6.510
31,668
-0.03(-0.46%)
May 17, 2013
6.490
6.550
6.490
6.540
15,520
-0.11(-1.65%)
May 16, 2013
6.800
6.800
6.650
6.650
20,635
-0.40(-5.67%)
May 15, 2013
7.070
7.070
7.030
7.050
9,025
+0.42(+6.33%)
May 13, 2013
6.630
6.650
6.620
6.630
31,498
+0.22(+3.43%)
May 10, 2013
6.438
6.480
6.380
6.410
6,558
-0.16(-2.44%)
May 09, 2013
6.580
6.590
6.550
6.570
18,278
-0.13(-1.94%)
May 08, 2013
6.700
6.710
6.690
6.700
143,383
+0.04(+0.60%)
May 07, 2013
6.650
6.660
6.630
6.660
37,198
+0.12(+1.83%)
May 06, 2013
6.550
6.550
6.540
6.540
5,394
+0.00(+0.00%)
May 03, 2013
6.540
6.580
6.540
6.540
62,817
+0.00(+0.00%)
May 02, 2013
6.541
6.570
6.540
6.540
9,243
+0.02(+0.31%)
May 01, 2013
6.540
6.570
6.520
6.520
45,850
+0.02(+0.31%)
Apr 30, 2013
6.490
6.520
6.490
6.500
74,451
+0.20(+3.17%)
Apr 29, 2013
6.320
6.399
6.290
6.300
90,462
+0.00(+0.00%)
Apr 26, 2013
6.290
6.330
6.270
6.300
24,039
+0.20(+3.28%)
Apr 25, 2013
6.070
6.110
6.060
6.100
23,362
-0.09(-1.45%)
Apr 24, 2013
6.170
6.210
6.170
6.190
33,230
+0.10(+1.64%)
Apr 23, 2013
6.110
6.120
6.080
6.090
297,227
-0.08(-1.30%)
Apr 22, 2013
6.160
6.200
6.160
6.170
62,876
+0.67(+12.18%)
Apr 19, 2013
5.450
5.510
5.450
5.500
23,026
-0.01(-0.18%)
Apr 18, 2013
5.500
5.520
5.500
5.510
16,478
+0.16(+2.99%)
Apr 17, 2013
5.230
5.390
5.230
5.350
36,667
+0.15(+2.88%)
Apr 16, 2013
5.240
5.240
5.200
5.200
46,777
-0.06(-1.14%)
Apr 15, 2013
5.220
5.280
5.210
5.260
9,062
+0.04(+0.77%)
Apr 12, 2013
5.220
5.220
5.210
5.220
26,463
+0.09(+1.75%)
Apr 11, 2013
5.140
5.140
5.100
5.130
17,586
-0.02(-0.39%)
Apr 10, 2013
5.140
5.170
5.140
5.150
10,530
-0.03(-0.58%)
Apr 09, 2013
5.180
5.200
5.170
5.180
262,635
+0.03(+0.58%)
Apr 08, 2013
5.160
5.180
5.120
5.150
47,738
+0.08(+1.58%)
Apr 05, 2013
4.990
5.090
4.990
5.070
11,185
-0.12(-2.31%)
Apr 04, 2013
5.180
5.190
5.180
5.190
8,677
+0.12(+2.37%)
Apr 03, 2013
5.110
5.110
5.050
5.070
53,267
+0.10(+2.01%)
Apr 02, 2013
4.990
5.000
4.940
4.970
76,906
+0.08(+1.64%)
Apr 01, 2013
4.880
4.900
4.870
4.890
1,983
-0.13(-2.59%)
Mar 28, 2013
5.019
5.020
4.990
5.020
22,565
-0.01(-0.20%)
Mar 27, 2013
5.030
5.040
5.000
5.030
34,621
+0.00(+0.02%)
Mar 26, 2013
5.040
5.040
5.000
5.029
11,577
-0.02(-0.42%)
Mar 25, 2013
4.990
5.070
4.990
5.050
78,774
-0.03(-0.59%)
Mar 22, 2013
5.000
5.110
5.000
5.080
16,038
-0.08(-1.45%)
Mar 21, 2013
5.100
5.180
5.100
5.155
32,052
+0.23(+4.56%)
Mar 20, 2013
4.910
4.990
4.910
4.930
27,815
-0.01(-0.20%)
Mar 19, 2013
4.880
4.960
4.880
4.940
16,514
-0.03(-0.60%)
Mar 18, 2013
4.940
4.990
4.940
4.970
12,635
+0.06(+1.22%)
Mar 15, 2013
4.870
4.930
4.870
4.910
16,488
+0.21(+4.47%)
Mar 14, 2013
4.630
4.700
4.630
4.700
14,040
+0.03(+0.64%)
Mar 13, 2013
4.630
4.670
4.630
4.670
22,487
+0.05(+1.08%)
Mar 12, 2013
4.580
4.620
4.580
4.620
8,566
-0.06(-1.28%)
Mar 11, 2013
4.630
4.710
4.630
4.680
18,666
-0.03(-0.64%)
Mar 08, 2013
4.690
4.730
4.690
4.710
10,794
+0.00(+0.00%)
Mar 07, 2013
4.750
4.750
4.670
4.710
69,078
-0.05(-1.05%)
Mar 06, 2013
4.780
4.810
4.750
4.760
56,288
-0.12(-2.46%)
Mar 05, 2013
4.840
4.890
4.840
4.880
26,787
-0.07(-1.41%)
Mar 04, 2013
4.870
4.950
4.870
4.950
10,140
+0.14(+2.91%)
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
.