Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
5.04
-0.10 (-1.85%)
Aug 1, 2025, 3:22 PM EDT

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.215.215.045.045.04-1.85%1,780
Jul 31, 20255.135.145.085.145.140.49%5,168
Jul 30, 20255.005.205.005.115.11-3.58%3,268
Jul 29, 20255.255.305.255.305.305.16%290
Jul 28, 20255.265.265.005.045.04-1.85%3,879
Jul 25, 20255.315.425.125.145.14-1.53%1,842
Jul 24, 20255.005.235.005.225.22-3.60%7,876
Jul 23, 20255.015.415.015.415.412.08%2,065
Jul 22, 20255.305.305.305.305.301.92%277
Jul 21, 20255.005.305.005.205.200.39%1,813
Jul 18, 20255.255.475.185.185.18-2.08%1,982
Jul 17, 20255.315.315.295.295.293.52%1,280
Jul 16, 20255.505.505.105.115.110.39%608
Jul 15, 20255.005.505.005.095.09-0.78%8,841
Jul 14, 20255.255.365.135.135.13-1.35%2,799
Jul 11, 20255.015.265.015.205.20-3.70%7,340
Jul 10, 20255.575.575.285.405.40-6.57%3,129
Jul 9, 20255.465.785.465.785.782.30%833
Jul 8, 20255.145.995.145.655.65-7.22%1,705
Jul 7, 20256.166.165.826.096.093.57%1,739
Jul 3, 20255.785.885.785.885.881.82%333
Jul 2, 20255.785.785.785.785.78-2.53%491
Jul 1, 20256.006.005.935.935.930.42%11,214
Jun 30, 20255.905.905.905.905.90-0.84%1,036
Jun 27, 20255.955.955.955.955.95-2.46%292
Jun 26, 20255.706.105.706.106.103.57%1,204
Jun 25, 20255.716.125.715.895.89-2.48%1,540
Jun 24, 20256.126.125.676.046.04-1.79%1,184
Jun 23, 20255.666.155.666.156.150.99%3,068
Jun 20, 20255.696.145.696.096.0917.45%11,686
Jun 18, 20255.195.195.195.195.19-2.35%287
Jun 17, 20255.325.335.315.315.313.51%584
Jun 16, 20255.305.305.135.135.13-1.54%1,287
Jun 13, 20254.965.214.965.215.213.17%2,027
Jun 12, 20255.195.195.045.055.052.02%7,781
Jun 11, 20254.994.994.954.954.950.81%2,964
Jun 10, 20254.914.914.914.914.91-2.87%257
Jun 9, 20255.005.065.005.065.06-3.71%1,311
Jun 6, 20255.065.325.005.255.25-1.02%1,633
Jun 5, 20255.235.314.605.305.305.87%1,889
Jun 4, 20254.955.014.955.015.014.59%11,585
Jun 3, 20254.794.794.794.794.790.42%404
Jun 2, 20254.895.064.774.774.778.90%1,896
May 30, 20254.974.974.384.384.38-7.59%377
May 29, 20254.714.804.714.744.74-1,007
May 28, 20254.744.744.744.744.74-1.25%542
May 27, 20254.954.954.804.804.800.15%668
May 23, 20255.135.134.724.794.79-1.98%1,969
May 22, 20254.754.894.754.894.892.09%392
May 21, 20254.834.834.794.794.79-2.74%4,511