Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
3.880
+0.010 (0.26%)
Jun 3, 2026, 9:30 AM EST
SGAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | 1.58% | 13,632 |
| Jun 1, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 2.49% | 8,741 |
| May 29, 2026 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | 3.01% | 2,599 |
| May 28, 2026 | 3.70 | 3.73 | 3.59 | 3.59 | 3.59 | -2.45% | 4,090 |
| May 27, 2026 | 3.42 | 3.72 | 3.42 | 3.68 | 3.68 | 0.99% | 44,596 |
| May 26, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | 4.71% | 5,523 |
| May 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.20% | 301 |
| May 21, 2026 | 3.65 | 3.78 | 3.65 | 3.71 | 3.71 | 1.09% | 2,076 |
| May 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.86% | 4,516 |
| May 19, 2026 | 3.20 | 3.70 | 3.20 | 3.70 | 3.70 | 5.92% | 1,177 |
| May 18, 2026 | 3.65 | 3.67 | 3.49 | 3.50 | 3.50 | -2.58% | 12,378 |
| May 15, 2026 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | 3.99% | 6,976 |
| May 14, 2026 | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -3.63% | 8,140 |
| May 13, 2026 | 3.50 | 3.65 | 3.50 | 3.58 | 3.58 | -5.29% | 11,821 |
| May 12, 2026 | 3.99 | 3.99 | 3.71 | 3.78 | 3.78 | 0.60% | 1,906 |
| May 11, 2026 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | 2.66% | 1,174 |
| May 8, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.54% | 1,215 |
| May 7, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -2.13% | 2,068 |
| May 6, 2026 | 3.90 | 3.95 | 3.76 | 3.76 | 3.76 | -3.09% | 1,865 |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 610 |
| May 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 4.10% | 564 |
| May 1, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | -2.14% | 3,634 |
| Apr 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.77% | 466 |
| Apr 29, 2026 | 3.75 | 3.78 | 3.68 | 3.68 | 3.68 | 1.52% | 1,713 |
| Apr 28, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -5.97% | 1,083 |
| Apr 27, 2026 | 3.65 | 3.95 | 3.65 | 3.85 | 3.85 | 4.69% | 4,285 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | 2.15% | 1,182 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -5.26% | 8,110 |
| Apr 22, 2026 | 4.00 | 4.15 | 3.75 | 3.80 | 3.80 | -2.56% | 2,235 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 424 |
| Apr 20, 2026 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -1.49% | 3,171 |
| Apr 17, 2026 | 4.00 | 4.03 | 3.81 | 4.03 | 4.03 | 4.54% | 2,970 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -0.64% | 1,533 |
| Apr 15, 2026 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | 1.31% | 1,676 |
| Apr 14, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | 0.79% | 1,776 |
| Apr 13, 2026 | 3.83 | 3.88 | 3.80 | 3.80 | 3.80 | 1.33% | 1,785 |
| Apr 10, 2026 | 4.03 | 4.03 | 3.75 | 3.75 | 3.75 | -5.30% | 1,637 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | 1.28% | 855 |
| Apr 7, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | 2.89% | 21,488 |
| Apr 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.24% | 1,851 |
| Apr 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.98% | 184 |
| Mar 31, 2026 | 3.50 | 4.10 | 3.50 | 3.93 | 3.93 | 2.40% | 2,992 |
| Mar 30, 2026 | 3.90 | 3.93 | 3.77 | 3.84 | 3.84 | -1.54% | 6,184 |
| Mar 27, 2026 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -2.50% | 636 |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 674 |
| Mar 25, 2026 | 3.87 | 3.94 | 3.87 | 3.90 | 3.90 | -2.50% | 1,676 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | 1,283 |
| Mar 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.35% | 2,948 |
| Mar 20, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | - | 2,557 |
| Mar 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 223 |