Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS
· Delayed Price · Currency is USD
5.19
+0.09 (1.76%)
May 16, 2025, 1:18 PM EDT
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 676 |
| May 15, 2025 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | -1.33% | 522 |
| May 14, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 4.24% | 2,188 |
| May 13, 2025 | 4.91 | 5.30 | 4.90 | 4.90 | 4.90 | -6.67% | 2,605 |
| May 12, 2025 | 5.30 | 5.39 | 5.23 | 5.25 | 5.25 | 11.46% | 50,752 |
| May 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -6.73% | 619 |
| May 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 257 |
| May 7, 2025 | 4.81 | 5.05 | 4.81 | 5.05 | 5.05 | -1.56% | 328 |
| May 6, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.69% | 200 |
| May 5, 2025 | 4.71 | 5.40 | 4.71 | 5.10 | 5.10 | -0.10% | 11,328 |
| May 2, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 4.29% | 807 |
| May 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.60% | 920 |
| Apr 30, 2025 | 5.11 | 5.19 | 5.11 | 5.18 | 5.18 | 5.07% | 45,741 |
| Apr 29, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.61% | 2,393 |
| Apr 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,153 |
| Apr 25, 2025 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 1.03% | 621 |
| Apr 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.61% | 420 |
| 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 |