Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.160 (-3.80%)
Nov 13, 2025, 4:00 PM EST
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.99% | 16,903 |
| Nov 5, 2025 | 4.68 | 4.77 | 4.68 | 4.68 | 4.68 | -0.43% | 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 |
| Oct 29, 2025 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -6.52% | 2,589 |
| Oct 28, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 0.82% | 508 |
| Oct 27, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,873 |
| Oct 24, 2025 | 5.24 | 5.24 | 4.90 | 4.90 | 4.90 | - | 669 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.35% | 240 |
| Oct 22, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 209 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | 5.41% | 954 |
| Oct 20, 2025 | 4.92 | 4.92 | 4.79 | 4.81 | 4.81 | -1.74% | 93,354 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | 1.35% | 145,490 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -1.63% | 352,687 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.82 | 4.91 | 4.91 | -2.00% | 920 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -3.65% | 1,083 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 560 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -1.82% | 4,417 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.88% | 632 |
| Oct 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.58% | 685 |
| Oct 7, 2025 | 5.35 | 5.39 | 5.07 | 5.07 | 5.07 | -3.43% | 2,547 |
| Oct 6, 2025 | 5.19 | 5.38 | 5.19 | 5.25 | 5.25 | -0.19% | 594 |
| Oct 3, 2025 | 5.30 | 5.49 | 5.15 | 5.26 | 5.26 | - | 4,132 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -2.59% | 1,770 |
| Oct 1, 2025 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | 1.89% | 3,407 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.22 | 5.30 | 5.30 | -2.98% | 2,599 |
| Sep 29, 2025 | 5.39 | 5.46 | 5.35 | 5.46 | 5.46 | 2.73% | 550 |
| Sep 26, 2025 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | -2.78% | 4,130 |
| Sep 25, 2025 | 5.48 | 5.48 | 5.31 | 5.47 | 5.47 | 4.79% | 1,801 |
| Sep 24, 2025 | 5.29 | 5.29 | 5.12 | 5.22 | 5.22 | -2.43% | 361 |
| Sep 23, 2025 | 5.61 | 5.72 | 5.30 | 5.35 | 5.35 | -4.63% | 1,930 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -1.92% | 669 |
| Sep 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 564 |
| Sep 18, 2025 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 6.05% | 394 |
| Sep 17, 2025 | 5.47 | 5.57 | 5.29 | 5.29 | 5.29 | 4.77% | 2,000 |
| Sep 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 170 |
| Sep 15, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | -4.01% | 1,129 |
| Sep 12, 2025 | 5.38 | 5.38 | 5.01 | 5.26 | 5.26 | -0.94% | 722 |
| Sep 11, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.93% | 2,242 |
| Sep 10, 2025 | 5.21 | 5.36 | 5.21 | 5.36 | 5.36 | -9.15% | 1,352 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 8.96% | 719 |
| Sep 8, 2025 | 5.05 | 5.42 | 5.05 | 5.42 | 5.42 | 7.87% | 538 |
| Sep 5, 2025 | 5.15 | 5.30 | 5.02 | 5.02 | 5.02 | -3.46% | 467 |