Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
4.800
-0.095 (-1.94%)
Oct 20, 2025, 3:46 PM EDT
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.51% | 364 |
| 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 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 52 |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 573 |
| Sep 2, 2025 | 4.79 | 5.15 | 4.79 | 5.15 | 5.15 | -1.15% | 1,897 |
| Aug 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 134 |
| Aug 28, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | -2.98% | 799 |
| Aug 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% | 961 |
| Aug 26, 2025 | 5.33 | 5.34 | 5.27 | 5.27 | 5.27 | -6.06% | 570 |
| Aug 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 423 |
| Aug 22, 2025 | 5.41 | 5.60 | 5.36 | 5.50 | 5.50 | 1.66% | 3,564 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.21 | 5.41 | 5.41 | -1.64% | 5,967 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 2,182 |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.63% | 221 |
| Aug 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.33% | 218 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -5.37% | 11,277 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.38 | 5.55 | 5.55 | -2.50% | 18,425 |
| Aug 13, 2025 | 5.36 | 5.69 | 5.36 | 5.69 | 5.69 | 1.25% | 375 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -1.06% | 881 |
| Aug 11, 2025 | 5.57 | 5.68 | 5.57 | 5.68 | 5.68 | 4.03% | 602 |