Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
5.50
+0.09 (1.66%)
Aug 22, 2025, 4:00 PM EDT
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.41 | 5.60 | 5.36 | 5.36 | - | -1.02% | 2,910 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.21 | 5.41 | 5.41 | -1.64% | 5,967 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 2,182 |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.63% | 221 |
| Aug 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.33% | 218 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -5.37% | 11,277 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.38 | 5.55 | 5.55 | -2.50% | 18,425 |
| Aug 13, 2025 | 5.36 | 5.69 | 5.36 | 5.69 | 5.69 | 1.25% | 375 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -1.06% | 881 |
| Aug 11, 2025 | 5.57 | 5.68 | 5.57 | 5.68 | 5.68 | 4.03% | 602 |
| Aug 8, 2025 | 5.49 | 5.49 | 5.16 | 5.46 | 5.46 | 2.82% | 5,806 |
| Aug 7, 2025 | 5.31 | 5.33 | 5.14 | 5.31 | 5.31 | 3.61% | 3,483 |
| Aug 6, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 76 |
| Aug 5, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 53 |
| Aug 4, 2025 | 5.22 | 5.24 | 5.13 | 5.13 | 5.13 | 1.69% | 2,570 |
| Aug 1, 2025 | 5.21 | 5.21 | 5.04 | 5.04 | 5.04 | -1.85% | 1,780 |
| Jul 31, 2025 | 5.13 | 5.14 | 5.08 | 5.14 | 5.14 | 0.49% | 5,168 |
| Jul 30, 2025 | 5.00 | 5.20 | 5.00 | 5.11 | 5.11 | -3.58% | 3,268 |
| Jul 29, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 5.16% | 290 |
| Jul 28, 2025 | 5.26 | 5.26 | 5.00 | 5.04 | 5.04 | -1.85% | 3,879 |
| Jul 25, 2025 | 5.31 | 5.42 | 5.12 | 5.14 | 5.14 | -1.53% | 1,842 |
| Jul 24, 2025 | 5.00 | 5.23 | 5.00 | 5.22 | 5.22 | -3.60% | 7,876 |
| Jul 23, 2025 | 5.01 | 5.41 | 5.01 | 5.41 | 5.41 | 2.08% | 2,065 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 277 |
| Jul 21, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 0.39% | 1,813 |
| Jul 18, 2025 | 5.25 | 5.47 | 5.18 | 5.18 | 5.18 | -2.08% | 1,982 |
| Jul 17, 2025 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 3.52% | 1,280 |
| Jul 16, 2025 | 5.50 | 5.50 | 5.10 | 5.11 | 5.11 | 0.39% | 608 |
| Jul 15, 2025 | 5.00 | 5.50 | 5.00 | 5.09 | 5.09 | -0.78% | 8,841 |
| Jul 14, 2025 | 5.25 | 5.36 | 5.13 | 5.13 | 5.13 | -1.35% | 2,799 |
| Jul 11, 2025 | 5.01 | 5.26 | 5.01 | 5.20 | 5.20 | -3.70% | 7,340 |
| Jul 10, 2025 | 5.57 | 5.57 | 5.28 | 5.40 | 5.40 | -6.57% | 3,129 |
| Jul 9, 2025 | 5.46 | 5.78 | 5.46 | 5.78 | 5.78 | 2.30% | 833 |
| Jul 8, 2025 | 5.14 | 5.99 | 5.14 | 5.65 | 5.65 | -7.22% | 1,705 |
| Jul 7, 2025 | 6.16 | 6.16 | 5.82 | 6.09 | 6.09 | 3.57% | 1,739 |
| Jul 3, 2025 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.82% | 333 |
| Jul 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.53% | 491 |
| Jul 1, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 0.42% | 11,214 |
| Jun 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,036 |
| Jun 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 292 |
| Jun 26, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 3.57% | 1,204 |
| Jun 25, 2025 | 5.71 | 6.12 | 5.71 | 5.89 | 5.89 | -2.48% | 1,540 |
| Jun 24, 2025 | 6.12 | 6.12 | 5.67 | 6.04 | 6.04 | -1.79% | 1,184 |
| Jun 23, 2025 | 5.66 | 6.15 | 5.66 | 6.15 | 6.15 | 0.99% | 3,068 |
| Jun 20, 2025 | 5.69 | 6.14 | 5.69 | 6.09 | 6.09 | 17.45% | 11,686 |
| Jun 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.35% | 287 |
| Jun 17, 2025 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | 3.51% | 584 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | -1.54% | 1,287 |
| Jun 13, 2025 | 4.96 | 5.21 | 4.96 | 5.21 | 5.21 | 3.17% | 2,027 |
| Jun 12, 2025 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | 2.02% | 7,781 |