Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
3.960
0.00 (0.00%)
Jan 15, 2026, 4:00 PM EST
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -1.74% | 824 |
| Jan 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 662 |
| Jan 12, 2026 | 3.80 | 4.04 | 3.75 | 4.04 | 4.04 | -0.12% | 64,354 |
| Jan 9, 2026 | 4.20 | 4.20 | 3.99 | 4.05 | 4.05 | -1.65% | 1,014 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | 4.44% | 2,043 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.20% | 1,091 |
| Jan 5, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -0.51% | 5,043 |
| Jan 2, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.82% | 5,089 |
| Dec 31, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.06% | 1,042 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 14,018 |
| Dec 29, 2025 | 4.08 | 4.19 | 3.97 | 3.97 | 3.97 | -0.75% | 14,862 |
| Dec 26, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.30% | 2,157 |
| Dec 24, 2025 | 3.95 | 4.41 | 3.95 | 4.41 | 4.41 | 11.50% | 5,601 |
| Dec 23, 2025 | 3.96 | 4.12 | 3.96 | 3.96 | 3.96 | 2.06% | 3,674 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -1.65% | 9,339 |
| Dec 19, 2025 | 4.02 | 4.02 | 3.93 | 3.94 | 3.94 | -1.99% | 6,386 |
| Dec 18, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 5,739 |
| Dec 17, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.55% | 12,386 |
| Dec 16, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.42% | 2,396 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 4,036 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | -3.87% | 16,911 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | 555 |
| Dec 10, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | -2.18% | 26,198 |
| Dec 8, 2025 | 3.85 | 4.43 | 3.85 | 4.36 | 4.36 | 0.11% | 1,108 |
| Dec 5, 2025 | 4.36 | 4.44 | 4.35 | 4.35 | 4.35 | -0.18% | 1,065 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.36 | 4.36 | 4.36 | 0.07% | 2,269 |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 550 |
| Dec 2, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.34% | 3,472 |
| Dec 1, 2025 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | - | 4,418 |
| Nov 28, 2025 | 4.48 | 4.56 | 4.35 | 4.35 | 4.35 | -1.14% | 1,489 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.21% | 3,086 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.29 | 4.31 | 4.31 | -1.94% | 1,585 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.52% | 350 |
| Nov 21, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.19% | 3,238 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -8.67% | 5,857 |
| Nov 19, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 8.43% | 522 |
| Nov 18, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | 4.15 | 0.36% | 10,417 |
| Nov 17, 2025 | 4.19 | 4.50 | 4.13 | 4.14 | 4.14 | 0.61% | 6,921 |
| Nov 14, 2025 | 3.65 | 4.14 | 3.65 | 4.11 | 4.11 | 1.48% | 6,411 |
| Nov 13, 2025 | 4.21 | 4.21 | 4.02 | 4.05 | 4.05 | -3.80% | 21,722 |
| Nov 12, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | 0.96% | 2,358 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.17 | 4.17 | 4.17 | -3.36% | 1,791 |
| Nov 10, 2025 | 4.07 | 4.42 | 4.07 | 4.32 | 4.32 | -3.03% | 4,780 |
| Nov 7, 2025 | 4.45 | 4.45 | 4.31 | 4.45 | 4.45 | -1.98% | 9,243 |
| Nov 6, 2025 | 4.82 | 4.82 | 4.54 | 4.54 | 4.54 | -2.95% | 16,903 |
| Nov 5, 2025 | 4.68 | 4.77 | 4.68 | 4.68 | 4.68 | -0.47% | 1,345 |
| Nov 4, 2025 | 4.15 | 4.70 | 4.15 | 4.70 | 4.70 | 0.17% | 426 |
| Nov 3, 2025 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -1.74% | 1,107 |
| Oct 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.31% | 1,429 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | 3.72% | 1,460 |