Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP:SGAMY)

5.400 +0.100 (+1.89%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.513 5.737 5.400 5.400 3,407 +0.10(+1.89%)
Sep 30, 2025 5.270 5.500 5.220 5.300 2,599 -0.16(-2.97%)
Sep 29, 2025 5.392 5.463 5.350 5.463 550 +0.15(+2.73%)
Sep 26, 2025 5.470 5.530 5.317 5.317 4,130 -0.15(-2.79%)
Sep 25, 2025 5.475 5.475 5.310 5.470 1,801 +0.25(+4.79%)
Sep 24, 2025 5.287 5.287 5.120 5.220 361 -0.13(-2.43%)
Sep 23, 2025 5.610 5.720 5.295 5.350 1,930 -0.26(-4.63%)
Sep 22, 2025 5.610 5.900 5.610 5.610 669 -0.11(-1.92%)
Sep 19, 2025 5.720 5.720 5.720 5.720 564 +0.11(+1.96%)
Sep 18, 2025 5.505 5.610 5.505 5.610 394 +0.32(+6.05%)
Sep 17, 2025 5.470 5.570 5.290 5.290 2,000 +0.24(+4.78%)
Sep 15, 2025 5.048 170 -0.21(-4.02%)
Sep 12, 2025 5.380 5.380 5.008 5.260 722 -0.05(-0.94%)
Sep 11, 2025 5.350 5.350 5.310 5.310 2,242 -0.05(-0.93%)
Sep 10, 2025 5.210 5.360 5.210 5.360 1,352 -0.54(-9.15%)
Sep 09, 2025 5.900 5.900 5.900 5.900 719 +0.49(+8.96%)
Sep 08, 2025 5.415 5.415 5.050 5.415 538 +0.40(+7.87%)
Sep 05, 2025 5.020 5.300 5.020 5.020 467 -0.18(-3.46%)
Sep 03, 2025 5.200 52 +0.05(+0.97%)
Sep 02, 2025 5.105 5.150 4.790 5.150 1,897 -0.06(-1.15%)
Aug 28, 2025 5.210 134 -0.16(-2.98%)
Aug 27, 2025 5.370 5.370 5.370 5.370 961 +0.10(+1.90%)
Aug 26, 2025 5.325 5.343 5.270 5.270 570 -0.34(-6.06%)
Aug 25, 2025 5.610 5.610 5.610 5.610 423 +0.11(+2.00%)
Aug 22, 2025 5.410 5.600 5.355 5.500 3,564 +0.09(+1.66%)
Aug 21, 2025 5.700 5.700 5.207 5.410 5,967 -0.09(-1.64%)
Aug 20, 2025 5.500 5.500 5.500 5.500 2,182 -0.12(-2.14%)
Aug 19, 2025 5.620 5.620 5.620 5.620 221 +0.09(+1.63%)
Aug 18, 2025 5.530 5.530 5.530 5.530 218 +0.28(+5.33%)
Aug 15, 2025 5.250 5.550 5.250 5.250 11,277 -0.30(-5.37%)
Aug 14, 2025 5.900 5.900 5.380 5.548 18,425 -0.14(-2.50%)
Aug 13, 2025 5.360 5.690 5.360 5.690 375 +0.07(+1.25%)
Aug 12, 2025 5.820 5.820 5.620 5.620 881 -0.06(-1.06%)
Aug 11, 2025 5.572 5.680 5.572 5.680 602 +0.22(+4.03%)
Aug 08, 2025 5.490 5.492 5.160 5.460 5,806 +0.15(+2.82%)
Aug 07, 2025 5.310 5.325 5.140 5.310 3,483 +0.18(+3.61%)
Aug 04, 2025 5.125 76 +0.08(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.