Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
3.880
+0.070 (1.84%)
At close: May 5, 2026
SGAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.68% | 4,285 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | 2.17% | 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 |
| Mar 18, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.72% | 1,517 |
| 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 |