Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS
· Delayed Price · Currency is USD
4.980
-0.020 (-0.40%)
Apr 23, 2025, 4:00 PM EDT
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | - | 2,287 |
| Apr 22, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.43% | 13,256 |
| Apr 21, 2025 | 4.71 | 4.91 | 4.71 | 4.91 | 4.91 | 2.72% | 4,587 |
| Apr 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.34% | 2,200 |
| Apr 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.22% | 400 |
| Apr 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.24% | 330 |
| Apr 14, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 3.56% | 2,399 |
| Apr 11, 2025 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | 0.42% | 1,914 |
| Apr 10, 2025 | 4.66 | 4.90 | 4.62 | 4.76 | 4.76 | -1.86% | 1,590 |
| Apr 9, 2025 | 4.59 | 4.85 | 4.59 | 4.85 | 4.85 | 10.73% | 750 |
| Apr 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.01% | 327 |
| Apr 7, 2025 | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | 8.37% | 2,775 |
| Apr 4, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -8.51% | 1,169 |
| Apr 3, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | -1.05% | 830 |
| Apr 2, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -0.21% | 4,207 |
| Apr 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 275 |
| Mar 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.41% | 905 |
| Mar 28, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -2.64% | 2,333 |
| Mar 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 63 |
| Mar 26, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 0.18% | 368 |
| Mar 25, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.41% | 721 |
| Mar 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 539 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -2.57% | 563 |
| Mar 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 112 |
| Mar 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.08% | 354 |
| Mar 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.87% | 270 |
| Mar 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 254 |
| Mar 14, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.93% | 466 |
| Mar 13, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 1.25% | 317 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.37% | 1,266 |
| Mar 11, 2025 | 4.75 | 4.75 | 4.70 | 4.73 | 4.73 | -2.47% | 2,367 |
| Mar 10, 2025 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | 1.04% | 2,273 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 197 |
| Mar 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 119 |
| Mar 5, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 0.31% | 1,032 |
| Mar 4, 2025 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 0.10% | 337 |
| Mar 3, 2025 | 4.85 | 4.93 | 4.70 | 4.78 | 4.78 | -2.25% | 6,887 |
| Feb 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 455 |
| Feb 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.77% | 1,346 |
| Feb 26, 2025 | 4.95 | 4.95 | 4.86 | 4.94 | 4.94 | 4.62% | 1,830 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 153 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -0.42% | 2,785 |
| Feb 21, 2025 | 4.99 | 4.99 | 4.74 | 4.74 | 4.74 | -1.25% | 1,104 |
| Feb 20, 2025 | 5.07 | 5.07 | 4.79 | 4.80 | 4.80 | -1.23% | 2,968 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.82% | 663 |
| Feb 18, 2025 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | 1.33% | 1,618 |
| Feb 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 471 |
| Feb 13, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | -2.10% | 847 |
| Feb 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 151 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1.22% | 1,360 |