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, 2022
4.600
4.600
4.584
4.600
2,589
-0.08(-1.60%)
May 27, 2022
4.675
4.675
4.675
4.675
245
+0.10(+2.12%)
May 26, 2022
4.578
4.578
4.578
4.578
442
-0.05(-1.12%)
May 20, 2022
4.630
56
+0.04(+0.98%)
May 19, 2022
4.585
4.585
4.585
4.585
356
+0.14(+3.27%)
May 18, 2022
4.440
4.440
4.440
4.440
320
-0.12(-2.63%)
May 17, 2022
4.600
4.600
4.500
4.560
3,367
+0.07(+1.49%)
May 16, 2022
4.500
4.550
4.493
4.493
800
+0.07(+1.65%)
May 13, 2022
4.400
4.420
4.260
4.420
5,414
+0.17(+4.00%)
May 12, 2022
4.250
4.250
4.200
4.250
26,618
+0.04(+0.85%)
May 11, 2022
4.214
4.214
4.214
4.214
1,111
+0.05(+1.30%)
May 10, 2022
4.130
4.160
4.130
4.160
835
-0.17(-3.93%)
May 09, 2022
4.330
4.330
4.330
4.330
828
-0.10(-2.26%)
May 06, 2022
4.340
4.430
4.340
4.430
846
+0.01(+0.23%)
May 05, 2022
4.410
4.420
4.410
4.420
473
-0.17(-3.70%)
May 04, 2022
4.600
4.600
4.590
4.590
789
+0.09(+2.00%)
May 03, 2022
4.500
4.500
4.500
4.500
947
-0.02(-0.44%)
May 02, 2022
4.500
4.590
4.391
4.520
2,035
+0.02(+0.44%)
Apr 29, 2022
4.500
4.500
4.500
4.500
411
+0.01(+0.22%)
Apr 28, 2022
4.402
4.490
4.402
4.490
1,002
+0.14(+3.22%)
Apr 27, 2022
4.350
4.350
4.350
4.350
2,537
-0.03(-0.68%)
Apr 26, 2022
4.380
4.380
4.380
4.380
337
+0.13(+3.06%)
Apr 25, 2022
4.250
4.250
4.250
4.250
5,105
+0.03(+0.71%)
Apr 21, 2022
4.220
16
-0.13(-2.99%)
Apr 20, 2022
4.550
4.550
4.350
4.350
733
-0.03(-0.68%)
Apr 18, 2022
4.380
57
-0.10(-2.23%)
Apr 14, 2022
4.485
4.485
4.450
4.480
2,260
-0.02(-0.44%)
Apr 13, 2022
4.400
4.540
4.400
4.500
637
-0.07(-1.53%)
Apr 12, 2022
4.620
4.620
4.530
4.570
3,440
+0.22(+5.06%)
Apr 08, 2022
4.350
70
-0.07(-1.58%)
Apr 07, 2022
4.420
4.420
4.420
4.420
251
+0.00(+0.11%)
Apr 05, 2022
4.415
5
+0.00(+0.11%)
Apr 04, 2022
4.410
4.410
4.410
4.410
410
+0.00(+0.00%)
Apr 01, 2022
4.435
4.438
4.410
4.410
1,882
+0.12(+2.80%)
Mar 31, 2022
4.250
4.290
4.250
4.290
471
-0.12(-2.72%)
Mar 30, 2022
4.410
4.410
4.362
4.410
622
-0.03(-0.68%)
Mar 29, 2022
4.440
4.440
4.440
4.440
867
+0.01(+0.23%)
Mar 28, 2022
4.500
4.500
4.410
4.430
848
-0.08(-1.77%)
Mar 25, 2022
4.520
4.520
4.510
4.510
252
-0.04(-0.88%)
Mar 24, 2022
4.550
4.550
4.550
4.550
894
+0.03(+0.66%)
Mar 23, 2022
4.580
4.580
4.520
4.520
684
+0.14(+3.20%)
Mar 22, 2022
4.380
4.380
4.380
4.380
269
-0.05(-1.13%)
Mar 21, 2022
4.430
4.430
4.430
4.430
3,025
-0.15(-3.23%)
Mar 17, 2022
4.578
6
-0.00(-0.04%)
Mar 16, 2022
4.580
4.580
4.580
4.580
293
+0.11(+2.46%)
Mar 15, 2022
4.470
4.470
4.470
4.470
745
+0.20(+4.68%)
Mar 09, 2022
4.270
31
+0.17(+4.10%)
Mar 08, 2022
4.102
4.102
4.102
4.102
791
-0.05(-1.28%)
Mar 07, 2022
4.160
4.200
4.155
4.155
1,273
-0.17(-3.82%)
Mar 03, 2022
4.320
27
-0.09(-2.04%)
Mar 02, 2022
4.500
4.537
4.410
4.410
1,136
-0.12(-2.65%)
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
.