Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
4.740
+0.228 (5.04%)
At close: Aug 28, 2026
SGAMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | 5.04% | 1,335 |
| Aug 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.24% | 294 |
| Aug 26, 2026 | 4.30 | 4.85 | 4.30 | 4.71 | 4.71 | 4.72% | 20,811 |
| Aug 25, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 7.78% | 769 |
| Aug 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.13% | 1,523 |
| Aug 19, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -5.27% | 3,761 |
| Aug 18, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 7.06% | 335 |
| Aug 17, 2026 | 4.59 | 4.59 | 4.25 | 4.25 | 4.25 | -5.56% | 10,617 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | 3.81% | 2,413 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.81% | 1,087 |
| Aug 12, 2026 | 4.30 | 4.58 | 4.30 | 4.30 | 4.30 | 7.50% | 2,243 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.83% | 310 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.34 | 4.34 | 4.34 | 2.97% | 3,324 |
| Aug 6, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 5.37% | 4,946 |
| Aug 5, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -7.35% | 1,024 |
| Aug 4, 2026 | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | -1.65% | 1,198 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | 4.40% | 753 |
| Jul 31, 2026 | 4.17 | 4.24 | 4.17 | 4.21 | 4.21 | -6.03% | 1,789 |
| Jul 30, 2026 | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 1.82% | 3,521 |
| Jul 29, 2026 | 4.28 | 4.43 | 4.10 | 4.40 | 4.40 | 5.14% | 5,996 |
| Jul 28, 2026 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | 5.03% | 11,621 |
| Jul 27, 2026 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | 6.42% | 3,961 |
| Jul 23, 2026 | 3.69 | 3.74 | 3.68 | 3.74 | 3.74 | -1.19% | 5,072 |
| Jul 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.32% | 231 |
| Jul 21, 2026 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | 1.44% | 564 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -1.16% | 568 |
| Jul 17, 2026 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | 0.13% | 4,338 |
| Jul 16, 2026 | 3.40 | 3.88 | 3.40 | 3.86 | 3.86 | 1.78% | 12,763 |
| Jul 15, 2026 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -0.59% | 18,681 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | 0.93% | 2,520 |
| Jul 13, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 2.52% | 1,814 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 5.65% | 1,247 |
| Jul 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -7.92% | 413 |
| Jul 7, 2026 | 3.50 | 3.81 | 3.50 | 3.79 | 3.79 | 1.88% | 3,161 |
| Jul 6, 2026 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | 6.24% | 2,625 |
| Jul 2, 2026 | 3.53 | 3.53 | 3.45 | 3.50 | 3.50 | -0.81% | 58,287 |
| Jul 1, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | 1,238 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -0.29% | 2,621 |
| Jun 29, 2026 | 3.40 | 3.48 | 3.25 | 3.48 | 3.48 | -0.57% | 16,794 |
| Jun 26, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | 2.94% | 3,041 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 0.15% | 4,238 |
| Jun 24, 2026 | 3.35 | 3.52 | 3.35 | 3.40 | 3.40 | -1.31% | 9,375 |
| Jun 23, 2026 | 3.51 | 3.51 | 3.41 | 3.44 | 3.44 | -0.29% | 1,590 |
| Jun 22, 2026 | 3.44 | 3.56 | 3.44 | 3.45 | 3.45 | 2.07% | 2,471 |
| Jun 18, 2026 | 3.43 | 3.49 | 3.36 | 3.38 | 3.38 | -1.46% | 8,288 |
| Jun 17, 2026 | 3.40 | 3.47 | 3.36 | 3.43 | 3.43 | 2.08% | 16,460 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | 0.60% | 6,394 |
| Jun 15, 2026 | 3.44 | 3.63 | 3.33 | 3.34 | 3.34 | -2.84% | 7,907 |
| Jun 12, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -3.17% | 2,653 |
| Jun 11, 2026 | 3.74 | 3.74 | 3.54 | 3.55 | 3.55 | 1.43% | 11,696 |