BIT:SEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	108.25	108.80	108.12	108.72	108.72	0.05%	8,419
Apr 1, 2026	109.04	109.23	108.62	108.67	108.67	0.13%	5,759
Mar 31, 2026	108.24	108.53	108.06	108.53	108.53	0.34%	14,335
Mar 30, 2026	107.50	108.18	107.50	108.16	108.16	0.50%	12,670
Mar 27, 2026	107.66	107.72	107.35	107.62	107.62	-0.34%	14,237
Mar 26, 2026	108.37	108.37	107.98	107.99	107.99	-0.74%	12,859
Mar 25, 2026	108.62	108.88	108.61	108.79	108.79	0.53%	7,822
Mar 24, 2026	108.47	108.47	108.00	108.22	108.22	-0.20%	4,890
Mar 23, 2026	107.78	108.77	107.45	108.44	108.44	0.31%	10,338
Mar 20, 2026	108.99	109.00	108.09	108.10	108.10	-0.69%	37,551
Mar 19, 2026	108.76	108.97	108.46	108.85	108.85	-0.16%	8,676
Mar 18, 2026	110.01	110.01	108.92	109.02	109.02	-0.31%	56,288
Mar 17, 2026	109.05	109.38	109.05	109.36	109.36	0.33%	2,761
Mar 16, 2026	108.79	109.21	108.72	109.00	109.00	0.25%	5,235
Mar 13, 2026	108.70	109.02	108.66	108.73	108.73	-0.21%	6,654
Mar 12, 2026	109.26	109.26	108.88	108.96	108.96	-0.25%	8,144
Mar 11, 2026	109.78	109.78	109.20	109.23	109.23	-0.79%	4,072
Mar 10, 2026	110.15	110.15	109.78	110.10	110.10	0.52%	11,927
Mar 9, 2026	109.08	109.59	108.95	109.53	109.53	-0.06%	28,109
Mar 6, 2026	109.90	109.90	109.46	109.60	109.60	-0.18%	10,530
Mar 5, 2026	110.36	110.45	109.80	109.80	109.80	-0.72%	55,374
Mar 4, 2026	110.35	110.64	110.24	110.60	110.60	0.16%	12,978
Mar 3, 2026	110.59	110.59	110.12	110.42	110.42	-0.50%	8,606
Mar 2, 2026	111.47	111.47	110.99	110.98	110.98	-0.41%	4,991
Feb 27, 2026	111.19	111.33	111.18	111.44	111.44	0.22%	16,965
Feb 26, 2026	111.14	111.28	111.10	111.19	111.19	0.09%	12,733
Feb 25, 2026	111.05	111.11	110.99	111.09	111.09	0.04%	3,619
Feb 24, 2026	111.08	111.11	111.02	111.05	111.05	0.05%	5,939
Feb 23, 2026	110.94	110.95	110.79	110.99	110.99	0.14%	8,008
Feb 20, 2026	110.72	110.90	110.72	110.84	110.84	0.05%	6,267
Feb 19, 2026	110.65	110.78	110.57	110.78	110.78	0.06%	11,160
Feb 18, 2026	110.67	110.77	110.64	110.71	110.71	0.05%	4,098
Feb 17, 2026	110.71	110.80	110.64	110.65	110.65	0.08%	4,198
Feb 16, 2026	110.67	110.68	110.48	110.56	110.56	0.05%	6,857
Feb 13, 2026	110.52	110.61	110.40	110.50	110.50	0.12%	7,996
Feb 12, 2026	110.22	110.42	110.22	110.37	110.37	0.14%	20,208
Feb 11, 2026	110.25	110.25	110.06	110.22	110.22	0.06%	3,894
Feb 10, 2026	110.01	110.20	109.95	110.15	110.15	0.29%	2,731
Feb 9, 2026	109.90	109.90	109.72	109.83	109.83	-0.05%	10,171
Feb 6, 2026	110.01	110.04	109.84	109.88	109.88	0.09%	3,434
Feb 5, 2026	109.64	109.87	109.64	109.78	109.78	-	14,906
Feb 4, 2026	109.66	109.82	109.66	109.78	109.78	0.17%	4,263
Feb 3, 2026	109.71	109.74	109.50	109.59	109.59	-0.14%	4,289
Feb 2, 2026	109.90	109.90	109.73	109.74	109.74	-0.18%	8,977
Jan 30, 2026	109.78	109.94	109.78	109.94	109.94	-0.03%	8,666
Jan 29, 2026	109.92	110.00	109.78	109.97	109.97	0.11%	9,532
Jan 28, 2026	109.95	109.95	109.83	109.85	109.85	0.05%	8,817
Jan 27, 2026	109.78	109.85	109.65	109.79	109.79	0.02%	13,001
Jan 26, 2026	110.15	110.15	109.62	109.77	109.77	0.24%	4,831
Jan 23, 2026	110.04	110.04	109.43	109.51	109.51	0.02%	6,884