Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS
· Delayed Price · Currency is USD
4.600
+0.140 (3.14%)
Jan 15, 2025, 4:00 PM EST
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | 3.14% | 2,971 |
| Jan 14, 2025 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | -1.11% | 671 |
| Jan 13, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -7.01% | 1,522 |
| Jan 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 267 |
| Jan 8, 2025 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | -0.72% | 1,895 |
| Jan 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 257 |
| Jan 6, 2025 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 0.80% | 3,860 |
| Jan 3, 2025 | 5.01 | 5.01 | 4.71 | 4.85 | 4.85 | 0.64% | 2,017 |
| Jan 2, 2025 | 4.85 | 4.85 | 4.70 | 4.82 | 4.82 | 1.16% | 4,563 |
| Dec 31, 2024 | 4.88 | 4.88 | 4.56 | 4.76 | 4.76 | 0.21% | 6,124 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | -2.26% | 2,543 |
| Dec 27, 2024 | 4.95 | 4.95 | 4.78 | 4.86 | 4.86 | 2.32% | 10,760 |
| Dec 26, 2024 | 4.98 | 4.98 | 4.75 | 4.75 | 4.75 | - | 2,622 |
| Dec 24, 2024 | 4.40 | 4.75 | 4.36 | 4.75 | 4.75 | 12.43% | 4,904 |
| Dec 23, 2024 | 4.23 | 4.27 | 4.07 | 4.23 | 4.23 | -1.08% | 3,652 |
| Dec 20, 2024 | 4.25 | 4.27 | 4.18 | 4.27 | 4.27 | 2.42% | 1,151 |
| Dec 19, 2024 | 4.16 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 1,633 |
| Dec 18, 2024 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -3.00% | 4,367 |
| Dec 17, 2024 | 4.43 | 4.43 | 4.24 | 4.33 | 4.33 | 2.61% | 4,416 |
| Dec 16, 2024 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | 0.48% | 1,761 |
| Dec 13, 2024 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.98% | 760 |
| Dec 12, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.78% | 251 |
| Dec 11, 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.20% | 2,718 |
| Dec 10, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.24% | 147 |
| Dec 9, 2024 | 4.32 | 4.49 | 4.26 | 4.39 | 4.39 | -1.35% | 1,095 |
| Dec 6, 2024 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 0.91% | 1,421 |
| Dec 5, 2024 | 4.08 | 4.41 | 4.08 | 4.41 | 4.41 | 1.38% | 2,750 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.09% | 376 |
| Dec 3, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 325 |
| Dec 2, 2024 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 3.42% | 1,502 |
| Nov 29, 2024 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -3.22% | 362 |
| Nov 27, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | 602 |
| Nov 26, 2024 | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | -0.80% | 11,162 |
| Nov 25, 2024 | 4.39 | 4.39 | 4.24 | 4.39 | 4.39 | -0.68% | 1,908 |
| Nov 22, 2024 | 4.43 | 4.43 | 4.21 | 4.42 | 4.42 | 4.12% | 2,749 |
| Nov 21, 2024 | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | 0.76% | 7,694 |
| Nov 20, 2024 | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | -1.10% | 3,756 |
| Nov 19, 2024 | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | -2.20% | 1,058 |
| Nov 18, 2024 | 4.37 | 4.47 | 4.36 | 4.36 | 4.36 | 2.98% | 1,589 |
| Nov 15, 2024 | 4.29 | 4.36 | 4.21 | 4.23 | 4.23 | 3.42% | 2,086 |
| Nov 14, 2024 | 4.00 | 4.16 | 4.00 | 4.09 | 4.09 | -6.06% | 3,058 |
| Nov 13, 2024 | 4.13 | 4.47 | 4.13 | 4.35 | 4.35 | -3.57% | 8,836 |
| Nov 12, 2024 | 4.71 | 4.71 | 4.50 | 4.52 | 4.52 | -3.36% | 5,560 |
| Nov 11, 2024 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | -0.70% | 2,783 |
| Nov 8, 2024 | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | 1.18% | 3,090 |
| Nov 7, 2024 | 4.95 | 4.95 | 4.58 | 4.65 | 4.65 | -3.45% | 14,157 |
| Nov 6, 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.33% | 4,128 |
| Nov 5, 2024 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 0.33% | 993 |
| Nov 4, 2024 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | -0.95% | 636 |
| Nov 1, 2024 | 4.51 | 4.83 | 4.51 | 4.83 | 4.83 | 1.30% | 3,979 |
| Oct 31, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.91% | 289 |
| Oct 30, 2024 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -1.11% | 2,637 |
| Oct 29, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.80% | 236 |
| Oct 28, 2024 | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | 4.18% | 1,723 |
| Oct 25, 2024 | 4.50 | 4.67 | 4.50 | 4.55 | 4.55 | -1.15% | 1,117 |
| Oct 24, 2024 | 4.56 | 4.73 | 4.56 | 4.60 | 4.60 | -2.27% | 101,642 |
| Oct 23, 2024 | 4.85 | 4.85 | 4.63 | 4.71 | 4.71 | -5.42% | 96,997 |
| Oct 22, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 5.29% | 1,390 |
| Oct 21, 2024 | 5.00 | 5.00 | 4.71 | 4.73 | 4.73 | -3.67% | 1,069 |
| Oct 18, 2024 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | -1.21% | 12,014 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.40% | 6,835 |
| Oct 16, 2024 | 4.98 | 5.09 | 4.87 | 4.99 | 4.99 | -0.20% | 18,729 |
| Oct 15, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -1.57% | 6,960 |
| Oct 14, 2024 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | -0.20% | 3,777 |
| Oct 11, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.15% | 826 |
| Oct 10, 2024 | 4.92 | 5.04 | 4.92 | 4.98 | 4.98 | -0.14% | 18,987 |
| Oct 9, 2024 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -3.54% | 3,819 |
| Oct 8, 2024 | 5.02 | 5.19 | 5.02 | 5.17 | 5.17 | 6.00% | 3,477 |
| Oct 7, 2024 | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | 0.21% | 5,121 |
| Oct 4, 2024 | 5.00 | 5.00 | 4.77 | 4.87 | 4.87 | 0.21% | 1,749 |
| Oct 3, 2024 | 4.72 | 5.01 | 4.72 | 4.86 | 4.86 | -0.41% | 2,428 |
| Oct 2, 2024 | 4.92 | 5.04 | 4.80 | 4.88 | 4.88 | -1.81% | 4,349 |
| Oct 1, 2024 | 4.86 | 5.01 | 4.83 | 4.97 | 4.97 | 2.26% | 5,502 |
| Sep 30, 2024 | 5.22 | 5.22 | 4.82 | 4.86 | 4.86 | -2.41% | 2,091 |
| Sep 27, 2024 | 4.82 | 5.03 | 4.82 | 4.98 | 4.94 | -3.49% | 3,075 |
| Sep 26, 2024 | 4.92 | 5.16 | 4.92 | 5.16 | 5.12 | 0.78% | 1,876 |
| Sep 25, 2024 | 4.87 | 5.12 | 4.87 | 5.12 | 5.08 | 2.20% | 2,028 |
| Sep 24, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 4.97 | -1.57% | 1,138 |
| Sep 23, 2024 | 4.83 | 5.09 | 4.83 | 5.09 | 5.05 | 1.78% | 1,154 |
| Sep 20, 2024 | 4.98 | 5.05 | 4.96 | 5.00 | 4.96 | -2.89% | 4,139 |
| Sep 19, 2024 | 5.31 | 5.36 | 5.01 | 5.15 | 5.11 | -0.19% | 4,817 |
| Sep 18, 2024 | 5.16 | 5.16 | 5.13 | 5.16 | 5.12 | 1.88% | 3,440 |
| Sep 17, 2024 | 5.10 | 5.10 | 5.00 | 5.07 | 5.02 | 2.39% | 1,385 |
| Sep 16, 2024 | 5.06 | 5.06 | 4.79 | 4.95 | 4.90 | -0.66% | 3,437 |
| Sep 13, 2024 | 5.16 | 5.16 | 4.97 | 4.98 | 4.94 | -0.20% | 15,817 |
| Sep 12, 2024 | 4.92 | 5.00 | 4.92 | 4.99 | 4.95 | 1.63% | 1,653 |
| Sep 11, 2024 | 4.90 | 4.93 | 4.90 | 4.91 | 4.87 | -0.41% | 1,452 |
| Sep 10, 2024 | 4.98 | 5.00 | 4.90 | 4.93 | 4.89 | 1.34% | 3,728 |
| Sep 9, 2024 | 4.88 | 4.98 | 4.80 | 4.87 | 4.82 | 3.95% | 12,248 |
| Sep 6, 2024 | 4.71 | 4.80 | 4.68 | 4.68 | 4.64 | -1.27% | 9,681 |
| Sep 5, 2024 | 4.61 | 4.76 | 4.61 | 4.74 | 4.70 | 9.98% | 79,211 |
| Sep 4, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | 0.12% | 267 |
| Sep 3, 2024 | 4.26 | 4.47 | 4.26 | 4.31 | 4.27 | - | 10,857 |
| Aug 30, 2024 | 4.32 | 4.32 | 4.31 | 4.31 | 4.27 | 1.29% | 1,265 |
| Aug 29, 2024 | 4.24 | 4.34 | 4.24 | 4.25 | 4.21 | -0.47% | 7,448 |
| Aug 28, 2024 | 4.44 | 4.44 | 4.27 | 4.27 | 4.23 | 0.95% | 1,474 |
| Aug 27, 2024 | 4.47 | 4.47 | 4.23 | 4.23 | 4.19 | -3.42% | 1,864 |
| Aug 26, 2024 | 4.20 | 4.44 | 4.18 | 4.38 | 4.34 | 3.55% | 2,496 |
| Aug 23, 2024 | 4.20 | 4.23 | 4.19 | 4.23 | 4.19 | 2.42% | 9,422 |
| Aug 22, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.10 | 4.29% | 11,258 |