Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS · Delayed Price · Currency is USD
4.280
+0.300 (7.54%)
Jul 28, 2026, 10:20 AM EST
SGAMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | 7.54% | - |
| 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 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.40% | 4,077 |
| Jun 9, 2026 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | -3.28% | 6,759 |
| Jun 8, 2026 | 3.84 | 3.84 | 3.35 | 3.71 | 3.71 | 0.20% | 2,177 |
| Jun 5, 2026 | 3.60 | 3.73 | 3.60 | 3.70 | 3.70 | -1.33% | 10,940 |
| Jun 4, 2026 | 3.70 | 3.77 | 3.70 | 3.75 | 3.75 | - | 2,615 |
| Jun 3, 2026 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | -2.60% | 11,361 |
| 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 |