Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
5.26
+0.06 (1.15%)
At close: Nov 9, 2026
SGAMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 1,478 |
| Nov 6, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | -5.80% | 1,568 |
| Nov 5, 2026 | 5.35 | 5.54 | 4.84 | 5.52 | 5.52 | 9.74% | 12,524 |
| Nov 4, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | 1,395 |
| Nov 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,210 |
| Nov 2, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 3.10% | 409 |
| Oct 30, 2026 | 4.73 | 4.85 | 4.73 | 4.85 | 4.85 | -4.91% | 1,365 |
| Oct 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 344 |
| Oct 26, 2026 | 4.76 | 5.06 | 4.76 | 5.06 | 5.06 | 2.02% | 349 |
| Oct 23, 2026 | 5.35 | 5.35 | 4.96 | 4.96 | 4.96 | -3.30% | 566 |
| Oct 22, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.59% | 438 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -0.34% | 3,012 |
| Oct 20, 2026 | 4.80 | 5.24 | 4.80 | 5.18 | 5.18 | 3.34% | 625 |
| Oct 19, 2026 | 4.80 | 5.04 | 4.80 | 5.01 | 5.01 | 6.37% | 20,500 |
| Oct 13, 2026 | 5.10 | 5.10 | 4.71 | 4.71 | 4.71 | -3.48% | 1,654 |
| Oct 12, 2026 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | -0.81% | 1,376 |
| Oct 9, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -2.77% | 915 |
| Oct 8, 2026 | 5.00 | 5.07 | 5.00 | 5.06 | 5.06 | 4.76% | 7,524 |
| Oct 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 602 |
| Oct 5, 2026 | 5.18 | 5.21 | 5.08 | 5.08 | 5.08 | 0.36% | 709 |
| Oct 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.28% | 119 |
| Oct 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.86% | 1,210 |
| Sep 30, 2026 | 5.34 | 5.34 | 5.29 | 5.33 | 5.33 | 4.15% | 2,559 |
| Sep 29, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -1.54% | 9,227 |
| Sep 28, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 8,805 |
| Sep 25, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.04% | 1,536 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.48% | 349 |
| Sep 22, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -2.64% | 874 |
| Sep 21, 2026 | 4.75 | 5.34 | 4.75 | 5.11 | 5.11 | -1.64% | 4,531 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | 688 |
| Sep 16, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -2.08% | 1,829 |
| Sep 15, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | -0.84% | 152,875 |
| Sep 14, 2026 | 4.90 | 5.35 | 4.90 | 5.34 | 5.34 | 3.17% | 263,174 |
| Sep 11, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 3.62% | 4,338 |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 611 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.00% | 406 |
| Sep 8, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | 0.50% | 1,832 |
| Sep 4, 2026 | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | -0.05% | 1,370 |
| Sep 3, 2026 | 5.00 | 5.08 | 5.00 | 5.03 | 5.03 | 1.52% | 3,736 |
| Sep 2, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 7.78% | 1,311 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.59 | 4.59 | 4.59 | -2.70% | 1,720 |
| Aug 31, 2026 | 4.45 | 4.72 | 4.45 | 4.72 | 4.72 | -0.42% | 2,920 |
| 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 |