Sega Sammy Holdings Inc. (SGAMF)
OTCMKTS · Delayed Price · Currency is USD
15.42
-5.78 (-27.26%)
Nov 6, 2026, 4:00 PM EST
SGAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 57.04% | 1,127 |
| May 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -12.45% | 1,451 |
| Apr 15, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.72% | 100 |
| Mar 25, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.88% | 1,811 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | -8.58% | 1,251 |
| Feb 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.52% | 151 |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 8.55% | 308 |
| Nov 24, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% | 380 |
| Nov 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% | 202 |
| Nov 20, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -19.02% | 1,042 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | -6.54% | 482 |
| Aug 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 2.88% | 480 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -4.81% | 100 |
| Jul 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.65 | 0.46% | 159 |
| Jun 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.55 | 5.84% | 250 |
| May 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.36 | -2.14% | 100 |
| Mar 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 3.47% | 1,352 |
| Mar 27, 2025 | 20.24 | 20.64 | 20.24 | 20.48 | 20.11 | 5.00% | 3,710 |
| Dec 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | 2.90% | 150 |
| Nov 5, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.61 | -5.25% | 350 |
| Oct 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.65 | 4.17% | 250 |
| Oct 1, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | 6.09% | 200 |
| Sep 5, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.78 | 23.86% | 1,585 |
| Jul 17, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | 5.36% | 315 |
| May 24, 2024 | 14.49 | 14.49 | 14.00 | 14.00 | 13.62 | -1.69% | 15,351 |
| May 22, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.86 | -2.80% | 504 |
| May 17, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.25 | 6.14% | 700 |
| May 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 10.42% | 101 |
| Apr 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.16 | 3.14% | 687 |
| Feb 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.79 | 2.49% | 209 |
| Feb 20, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.51 | -18.28% | 113 |
| Feb 1, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | 3.43% | 1,000 |
| Dec 28, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.61 | -4.18% | 108 |
| Nov 27, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.21 | -8.52% | 400 |
| Nov 8, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.53 | 1.14% | 121 |
| Oct 23, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.35 | -0.63% | 1,100 |
| Oct 18, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.45 | -5.48% | 100 |
| Oct 13, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.35 | -5.72% | 100 |
| Oct 6, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.34 | -13.28% | 9,000 |
| Jun 26, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.00 | -1.82% | 200 |
| Jun 12, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.37 | 10.98% | 100 |
| Apr 6, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.35 | -1.15% | 180 |
| Apr 3, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.56 | 8.28% | 120 |
| Mar 16, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.14 | 3.71% | 490 |
| Feb 24, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.53 | 14.95% | 7,710 |
| Jan 13, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.38 | 3.36% | 447 |
| Dec 23, 2022 | 14.26 | 14.30 | 14.26 | 14.30 | 13.91 | - | 1,545 |
| Dec 15, 2022 | 14.26 | 14.30 | 14.26 | 14.30 | 13.91 | 5.97% | 1,545 |
| Dec 9, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.13 | -20.18% | 403 |