Sports Entertainment Gaming Global Corporation (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.140
-0.520 (-31.33%)
At close: Nov 6, 2026, 4:00 PM EST
1.240
+0.100 (8.77%)
After-hours: Nov 6, 2026, 7:58 PM EST
SEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.46 | 1.48 | 1.12 | 1.14 | 1.14 | -31.33% | 602,063 |
| Nov 5, 2026 | 1.65 | 1.86 | 1.52 | 1.66 | 1.66 | 6.41% | 881,735 |
| Nov 4, 2026 | 2.19 | 2.19 | 1.51 | 1.56 | 1.56 | -26.76% | 1,907,790 |
| Nov 3, 2026 | 1.97 | 2.37 | 1.62 | 2.13 | 2.13 | 10.36% | 3,791,662 |
| Nov 2, 2026 | 1.33 | 2.39 | 1.25 | 1.93 | 1.93 | 45.11% | 35,319,049 |
| Oct 30, 2026 | 1.15 | 1.45 | 1.14 | 1.33 | 1.33 | 18.75% | 48,687 |
| Oct 29, 2026 | 1.38 | 1.44 | 1.12 | 1.12 | 1.12 | -12.50% | 35,010 |
| Oct 28, 2026 | 1.32 | 1.40 | 1.28 | 1.28 | 1.28 | -4.48% | 24,906 |
| Oct 27, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 3.88% | 21,316 |
| Oct 26, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 15,511 |
| Oct 23, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 2.46% | 15,282 |
| Oct 22, 2026 | 1.24 | 1.38 | 1.15 | 1.22 | 1.22 | -3.94% | 54,228 |
| Oct 21, 2026 | 1.41 | 1.46 | 1.20 | 1.27 | 1.27 | -9.29% | 52,949 |
| Oct 20, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | 1.40 | 2.19% | 51,130 |
| Oct 19, 2026 | 1.37 | 1.55 | 1.36 | 1.37 | 1.37 | - | 21,713 |
| Oct 16, 2026 | 1.58 | 1.59 | 1.37 | 1.37 | 1.37 | -8.67% | 33,780 |
| Oct 15, 2026 | 1.51 | 1.66 | 1.50 | 1.50 | 1.50 | -3.54% | 23,800 |
| Oct 14, 2026 | 1.67 | 1.72 | 1.53 | 1.56 | 1.56 | -5.18% | 14,879 |
| Oct 13, 2026 | 1.60 | 1.67 | 1.52 | 1.64 | 1.64 | -0.16% | 19,261 |
| Oct 12, 2026 | 1.57 | 1.68 | 1.52 | 1.64 | 1.64 | 2.66% | 25,519 |
| Oct 9, 2026 | 1.86 | 1.92 | 1.60 | 1.60 | 1.60 | -11.11% | 58,571 |
| Oct 8, 2026 | 2.42 | 2.42 | 1.75 | 1.80 | 1.80 | -24.53% | 85,297 |
| Oct 7, 2026 | 2.44 | 2.51 | 2.28 | 2.39 | 2.39 | -1.45% | 36,975 |
| Oct 6, 2026 | 2.25 | 2.53 | 2.25 | 2.42 | 2.42 | 10.00% | 69,461 |
| Oct 5, 2026 | 2.19 | 2.33 | 2.17 | 2.20 | 2.20 | -6.18% | 33,919 |
| Oct 2, 2026 | 2.40 | 2.43 | 2.31 | 2.35 | 2.35 | 1.96% | 26,596 |
| Oct 1, 2026 | 2.32 | 2.56 | 2.18 | 2.30 | 2.30 | -0.86% | 40,778 |
| Sep 30, 2026 | 2.48 | 2.58 | 2.32 | 2.32 | 2.32 | -5.31% | 23,374 |
| Sep 29, 2026 | 2.47 | 2.52 | 2.41 | 2.45 | 2.45 | 1.24% | 21,264 |
| Sep 28, 2026 | 2.89 | 2.94 | 2.41 | 2.42 | 2.42 | -15.68% | 63,919 |
| Sep 25, 2026 | 2.92 | 3.09 | 2.80 | 2.87 | 2.87 | -0.35% | 19,527 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.71 | 2.88 | 2.88 | 0.35% | 36,239 |
| Sep 23, 2026 | 3.06 | 3.12 | 2.87 | 2.87 | 2.87 | -4.33% | 33,153 |
| Sep 22, 2026 | 3.12 | 3.29 | 2.99 | 3.00 | 3.00 | -2.91% | 21,516 |
| Sep 21, 2026 | 3.21 | 3.27 | 3.04 | 3.09 | 3.09 | -3.13% | 16,559 |
| Sep 18, 2026 | 3.31 | 3.42 | 3.03 | 3.19 | 3.19 | 4.93% | 102,402 |
| Sep 17, 2026 | 3.21 | 3.28 | 2.97 | 3.04 | 3.04 | -8.98% | 41,051 |
| Sep 16, 2026 | 3.36 | 3.43 | 3.21 | 3.34 | 3.34 | -0.89% | 34,198 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.00 | 3.37 | 3.37 | -3.16% | 69,358 |
| Sep 14, 2026 | 3.55 | 3.67 | 3.41 | 3.48 | 3.48 | -2.25% | 37,509 |
| Sep 11, 2026 | 3.08 | 3.70 | 3.08 | 3.56 | 3.56 | 17.11% | 119,727 |
| Sep 10, 2026 | 2.79 | 3.09 | 2.71 | 3.04 | 3.04 | 9.35% | 68,832 |
| Sep 9, 2026 | 3.02 | 3.12 | 2.77 | 2.78 | 2.78 | -7.33% | 25,774 |
| Sep 8, 2026 | 2.79 | 3.32 | 2.68 | 3.00 | 3.00 | 9.89% | 108,673 |
| Sep 4, 2026 | 2.63 | 2.86 | 2.63 | 2.73 | 2.73 | 4.20% | 16,607 |
| Sep 3, 2026 | 2.46 | 2.68 | 2.46 | 2.62 | 2.62 | 6.94% | 30,722 |
| Sep 2, 2026 | 2.75 | 2.77 | 2.43 | 2.45 | 2.45 | -8.92% | 24,449 |
| Sep 1, 2026 | 2.70 | 2.79 | 2.67 | 2.69 | 2.69 | -2.54% | 16,917 |
| Aug 31, 2026 | 2.86 | 2.93 | 2.71 | 2.76 | 2.76 | -2.47% | 38,923 |
| Aug 28, 2026 | 2.72 | 2.93 | 2.55 | 2.83 | 2.83 | 3.66% | 47,987 |