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
)
3.630
+0.055 (+1.54%)
Streaming Delayed Price
Updated: 9:50 AM EDT, Jun 5, 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 28, 2021
3.060
3.250
3.060
3.200
68,984
-0.10(-3.03%)
May 27, 2021
3.290
3.330
3.230
3.300
20,390
+0.12(+3.77%)
May 26, 2021
3.200
3.240
3.180
3.180
7,510
-0.02(-0.63%)
May 25, 2021
3.300
3.300
3.180
3.200
19,457
-0.11(-3.25%)
May 24, 2021
3.320
3.320
3.308
3.308
2,003
+0.06(+1.77%)
May 21, 2021
3.250
3.300
3.230
3.250
5,228
-0.04(-1.37%)
May 20, 2021
3.340
3.340
3.295
3.295
803
+0.02(+0.76%)
May 19, 2021
3.270
3.270
3.250
3.270
3,243
+0.07(+2.12%)
May 18, 2021
3.260
3.260
3.202
3.202
1,115
-0.04(-1.10%)
May 17, 2021
3.114
3.237
3.114
3.237
1,461
-0.06(-1.89%)
May 14, 2021
3.331
3.331
3.160
3.300
6,627
-0.02(-0.60%)
May 13, 2021
3.380
3.380
3.220
3.320
5,834
-0.27(-7.52%)
May 12, 2021
3.610
3.640
3.590
3.590
869
-0.06(-1.72%)
May 11, 2021
3.653
3.653
3.653
3.653
199
-0.04(-1.00%)
May 10, 2021
3.690
3.820
3.690
3.690
316
+0.01(+0.27%)
May 07, 2021
3.680
3.680
3.680
3.680
480
+0.07(+2.02%)
May 06, 2021
3.607
3.607
3.607
3.607
484
-0.02(-0.50%)
May 05, 2021
3.625
3.625
3.625
214
+0.00(+0.00%)
May 04, 2021
3.640
3.640
3.625
3.625
752
-0.12(-3.33%)
May 03, 2021
3.630
3.750
3.630
3.750
439
+0.15(+4.17%)
Apr 30, 2021
3.584
3.670
3.572
3.600
6,000
-0.08(-2.17%)
Apr 29, 2021
3.680
3.680
3.680
56
+0.00(+0.00%)
Apr 28, 2021
3.740
3.740
3.675
3.680
18,252
-0.17(-4.42%)
Apr 27, 2021
3.580
3.850
3.580
3.850
377
+0.31(+8.76%)
Apr 26, 2021
3.540
3.540
3.540
3.540
335
-0.20(-5.35%)
Apr 23, 2021
3.700
3.750
3.700
3.740
500
+0.04(+1.08%)
Apr 22, 2021
3.700
3.700
3.700
3.700
313
+0.04(+1.09%)
Apr 21, 2021
3.650
3.660
3.560
3.660
2,342
-0.06(-1.74%)
Apr 20, 2021
3.800
3.800
3.725
3.725
1,936
-0.12(-3.10%)
Apr 19, 2021
3.950
3.950
3.844
3.844
641
-0.06(-1.44%)
Apr 16, 2021
3.980
3.980
3.900
3.900
500
+0.02(+0.39%)
Apr 15, 2021
3.930
3.930
3.885
3.885
973
-0.12(-2.88%)
Apr 14, 2021
3.990
4.000
3.970
4.000
5,641
+0.00(+0.00%)
Apr 13, 2021
4.023
4.023
4.000
4.000
432
+0.00(+0.13%)
Apr 12, 2021
3.995
3.995
3.995
3.995
540
-0.08(-2.08%)
Apr 09, 2021
3.910
3.910
4.080
2,020
+0.17(+4.35%)
Apr 08, 2021
3.905
3.910
3.840
3.910
1,133
+0.11(+2.89%)
Apr 07, 2021
3.820
3.820
3.750
3.800
5,593
+0.13(+3.54%)
Apr 06, 2021
3.800
3.800
3.670
3.670
3,562
-0.22(-5.66%)
Apr 05, 2021
3.920
3.920
3.890
3.890
727
-0.04(-1.02%)
Apr 01, 2021
3.980
3.980
3.930
3.930
800
-0.12(-2.96%)
Mar 31, 2021
4.050
4.050
4.050
4.050
324
-0.10(-2.41%)
Mar 30, 2021
4.150
4.150
4.150
90
+0.00(+0.00%)
Mar 29, 2021
4.200
4.200
4.150
4.150
641
+0.02(+0.48%)
Mar 26, 2021
4.155
4.230
4.100
4.130
1,700
+0.07(+1.72%)
Mar 25, 2021
4.060
4.060
4.060
4.060
675
-0.01(-0.25%)
Mar 24, 2021
4.050
4.070
3.930
4.070
3,718
+0.02(+0.49%)
Mar 23, 2021
4.050
4.050
4.050
158
+0.00(+0.00%)
Mar 22, 2021
4.020
4.050
4.015
4.050
6,366
+0.10(+2.51%)
Mar 19, 2021
4.000
4.130
3.950
3.951
10,100
-0.15(-3.63%)
Mar 18, 2021
4.100
4.100
4.100
4.100
383
+0.02(+0.49%)
Mar 17, 2021
4.005
4.080
4.005
4.080
2,484
+0.07(+1.75%)
Mar 16, 2021
3.960
4.010
3.950
4.010
1,104
-0.03(-0.74%)
Mar 15, 2021
4.049
4.049
4.040
4.040
1,389
+0.12(+2.93%)
Mar 12, 2021
4.040
4.040
3.925
3.925
400
-0.08(-1.88%)
Mar 11, 2021
4.000
4.000
4.000
4.000
1,448
+0.00(+0.00%)
Mar 10, 2021
4.000
4.000
3.980
4.000
2,562
-0.02(-0.50%)
Mar 09, 2021
4.000
4.020
4.000
4.020
573
-0.01(-0.25%)
Mar 08, 2021
4.003
4.040
4.003
4.030
611
+0.05(+1.26%)
Mar 05, 2021
3.990
4.000
3.980
3.980
1,300
-0.06(-1.49%)
Mar 04, 2021
4.010
4.040
4.010
4.040
10,015
+0.00(+0.00%)
Mar 03, 2021
4.020
4.040
4.020
4.040
1,252
-0.14(-3.35%)
Mar 02, 2021
4.155
4.180
4.130
4.180
1,084
+0.05(+1.21%)
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
.