Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.070 (-1.72%)
At close: Mar 18, 2026
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | -2.05% | 1,303 |
| Mar 16, 2026 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | 0.12% | 690 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | 1,160 |
| Mar 12, 2026 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | -4.14% | 1,263 |
| Mar 11, 2026 | 4.38 | 4.38 | 4.23 | 4.23 | 4.23 | -3.76% | 2,476 |
| Mar 10, 2026 | 4.23 | 4.42 | 4.23 | 4.39 | 4.39 | 6.81% | 3,470 |
| Mar 9, 2026 | 3.65 | 4.23 | 3.65 | 4.11 | 4.11 | 1.03% | 6,075 |
| Mar 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.33% | 261 |
| Mar 5, 2026 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | 4.38% | 1,140 |
| Mar 3, 2026 | 3.88 | 4.00 | 3.84 | 3.95 | 3.95 | -5.95% | 4,114 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.13 | 4.20 | 4.20 | -0.05% | 2,936 |
| Feb 27, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.45% | 2,417 |
| Feb 26, 2026 | 3.65 | 4.20 | 3.65 | 4.18 | 4.18 | 1.04% | 882 |
| Feb 25, 2026 | 4.15 | 4.17 | 4.14 | 4.14 | 4.14 | 0.93% | 1,818 |
| Feb 24, 2026 | 4.38 | 4.38 | 4.04 | 4.10 | 4.10 | 2.94% | 2,093 |
| Feb 23, 2026 | 3.46 | 4.03 | 3.46 | 3.99 | 3.99 | 1.01% | 2,857 |
| Feb 20, 2026 | 3.59 | 4.00 | 3.59 | 3.95 | 3.95 | -4.01% | 6,725 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.02 | 4.11 | 4.11 | -3.52% | 2,688 |
| Feb 18, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 3.90% | 3,243 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.91% | 492 |
| Feb 13, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 5.53% | 4,650 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.85 | 3.85 | 3.85 | -2.78% | 23,335 |
| Feb 11, 2026 | 4.42 | 4.42 | 3.91 | 3.96 | 3.96 | -1.00% | 3,203 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82% | 464 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.46% | 1,557 |
| Feb 6, 2026 | 3.50 | 3.91 | 3.50 | 3.91 | 3.91 | -0.51% | 2,037 |
| Feb 5, 2026 | 3.90 | 4.10 | 3.90 | 3.93 | 3.93 | 2.08% | 2,389 |
| Feb 4, 2026 | 3.82 | 4.20 | 3.82 | 3.85 | 3.85 | -0.65% | 4,360 |
| Feb 3, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | -1.45% | 5,760 |
| Feb 2, 2026 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | 0.82% | 2,128 |
| Jan 30, 2026 | 4.11 | 4.11 | 3.83 | 3.90 | 3.90 | 0.65% | 2,637 |
| Jan 29, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.91% | 582 |
| Jan 28, 2026 | 3.88 | 3.96 | 3.84 | 3.84 | 3.84 | -2.49% | 436 |
| Jan 27, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.51% | 7,572 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.33% | 3,009 |
| Jan 23, 2026 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | 1.96% | 780 |
| Jan 22, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.16% | 3,067 |
| Jan 21, 2026 | 4.01 | 4.01 | 3.81 | 3.82 | 3.82 | -2.70% | 6,787 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | 2.77% | 4,962 |
| Jan 16, 2026 | 4.03 | 4.03 | 3.80 | 3.82 | 3.82 | -3.43% | 7,526 |
| Jan 14, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -1.74% | 824 |
| Jan 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 662 |
| Jan 12, 2026 | 3.80 | 4.04 | 3.75 | 4.04 | 4.04 | -0.12% | 64,354 |
| Jan 9, 2026 | 4.20 | 4.20 | 3.99 | 4.05 | 4.05 | -1.65% | 1,014 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | 4.44% | 2,043 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.20% | 1,091 |
| Jan 5, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -0.51% | 5,043 |
| Jan 2, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.82% | 5,089 |
| Dec 31, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.06% | 1,042 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 14,018 |