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
UNCHANGED
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, 2015
3.640
3.640
3.640
3.640
2,390
+0.04(+1.11%)
May 28, 2015
3.590
3.610
3.590
3.600
2,099
-0.10(-2.73%)
May 27, 2015
3.700
3.701
3.700
3.701
1,990
+0.05(+1.40%)
May 26, 2015
3.630
3.650
3.630
3.650
2,959
-0.04(-1.08%)
May 22, 2015
3.690
3.690
3.690
0
-0.02(-0.54%)
May 21, 2015
3.680
3.710
3.680
3.710
5,946
+0.00(+0.00%)
May 20, 2015
3.699
3.710
3.670
3.710
989
-0.02(-0.42%)
May 19, 2015
3.725
3.725
3.725
3.725
821
+0.06(+1.51%)
May 18, 2015
3.650
3.700
3.650
3.670
4,744
+0.02(+0.55%)
May 15, 2015
3.680
3.680
3.650
3.650
1,831
+0.04(+1.11%)
May 14, 2015
3.600
3.610
3.600
3.610
5,271
-0.03(-0.82%)
May 13, 2015
3.640
3.690
3.630
3.640
15,867
+0.01(+0.25%)
May 12, 2015
3.600
3.631
3.600
3.631
4,402
+0.11(+3.01%)
May 11, 2015
3.430
3.560
3.430
3.525
6,686
-0.02(-0.42%)
May 08, 2015
3.520
3.540
3.520
3.540
13,676
+0.05(+1.43%)
May 07, 2015
3.496
3.520
3.490
3.490
928
+0.03(+0.87%)
May 06, 2015
3.450
3.460
3.440
3.460
2,491
+0.01(+0.29%)
May 05, 2015
3.500
3.500
3.450
3.450
3,164
-0.06(-1.85%)
May 04, 2015
3.510
3.530
3.509
3.515
6,315
+0.02(+0.43%)
May 01, 2015
3.470
3.500
3.470
3.500
4,024
+0.01(+0.29%)
Apr 30, 2015
3.550
3.550
3.490
3.490
1,881
-0.13(-3.59%)
Apr 29, 2015
3.600
3.620
3.600
3.620
2,089
-0.01(-0.28%)
Apr 28, 2015
3.630
3.630
3.630
3.630
723
-0.02(-0.55%)
Apr 27, 2015
3.650
3.650
3.650
3.650
750
-0.02(-0.54%)
Apr 24, 2015
3.670
3.670
3.670
3.670
298
+0.04(+1.10%)
Apr 23, 2015
3.651
3.660
3.630
3.630
2,748
+0.03(+0.83%)
Apr 22, 2015
3.580
3.600
3.580
3.600
4,884
+0.06(+1.69%)
Apr 21, 2015
3.540
3.580
3.540
3.540
2,055
-0.01(-0.28%)
Apr 20, 2015
3.500
3.550
3.500
3.550
7,701
+0.00(+0.13%)
Apr 17, 2015
3.550
3.550
3.520
3.546
5,383
-0.07(-2.06%)
Apr 16, 2015
3.660
3.660
3.620
3.620
1,298
-0.06(-1.76%)
Apr 15, 2015
3.685
3.685
3.685
3.685
778
-0.15(-4.03%)
Apr 13, 2015
3.840
3.840
3.840
16
+0.02(+0.52%)
Apr 10, 2015
3.825
3.830
3.810
3.820
954
+0.02(+0.53%)
Apr 09, 2015
3.800
3.800
3.800
3.800
164
-0.03(-0.78%)
Apr 08, 2015
3.830
3.830
3.830
3.830
327
+0.04(+1.06%)
Apr 07, 2015
3.790
3.790
3.790
3.790
247
+0.02(+0.56%)
Apr 06, 2015
3.776
3.776
3.769
3.769
758
+0.10(+2.70%)
Apr 02, 2015
3.670
3.670
3.670
0
-0.03(-0.81%)
Apr 01, 2015
3.690
3.700
3.690
3.700
1,012
+0.02(+0.54%)
Mar 31, 2015
3.690
3.690
3.680
3.680
3,759
-0.06(-1.63%)
Mar 30, 2015
3.720
3.741
3.720
3.741
230
-0.02(-0.65%)
Mar 27, 2015
3.740
3.765
3.740
3.765
433
-0.06(-1.68%)
Mar 26, 2015
3.860
3.860
3.820
3.830
3,923
-0.06(-1.54%)
Mar 25, 2015
3.940
3.940
3.890
3.890
27,614
-0.06(-1.52%)
Mar 24, 2015
3.920
3.950
3.920
3.950
2,341
+0.04(+1.02%)
Mar 23, 2015
3.904
3.910
3.895
3.910
2,352
+0.06(+1.56%)
Mar 20, 2015
3.840
3.850
3.810
3.850
29,463
+0.02(+0.52%)
Mar 19, 2015
3.830
3.830
3.810
3.830
3,401
-0.02(-0.52%)
Mar 18, 2015
3.804
3.850
3.804
3.850
6,602
+0.03(+0.79%)
Mar 17, 2015
3.770
3.820
3.770
3.820
24,776
+0.00(+0.00%)
Mar 16, 2015
3.810
3.820
3.790
3.820
6,792
+0.04(+1.06%)
Mar 13, 2015
3.769
3.780
3.760
3.780
2,897
+0.01(+0.27%)
Mar 12, 2015
3.800
3.810
3.760
3.770
21,602
+0.04(+1.07%)
Mar 11, 2015
3.690
3.730
3.690
3.730
2,907
-0.03(-0.80%)
Mar 10, 2015
3.760
3.760
3.720
3.760
7,824
-0.06(-1.57%)
Mar 09, 2015
3.820
3.830
3.819
3.820
4,694
-0.01(-0.26%)
Mar 06, 2015
3.880
3.880
3.810
3.830
12,148
-0.09(-2.30%)
Mar 05, 2015
3.905
3.920
3.905
3.920
4,448
+0.07(+1.95%)
Mar 04, 2015
3.850
3.850
3.840
3.845
18,659
-0.02(-0.65%)
Mar 03, 2015
3.875
3.875
3.870
3,046
-0.00(-0.13%)
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
.