Sports Entertainment Gaming Global Corporation (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
2.730
+0.110 (4.20%)
At close: Sep 4, 2026, 4:00 PM EDT
2.791
+0.061 (2.22%)
After-hours: Sep 4, 2026, 7:35 PM EDT
SEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.63 | 2.86 | 2.63 | 2.73 | 2.73 | 4.20% | 16,097 |
| 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 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.46 | 2.73 | 2.73 | -0.73% | 31,911 |
| Aug 26, 2026 | 2.78 | 2.84 | 2.60 | 2.75 | 2.75 | -2.83% | 35,725 |
| Aug 25, 2026 | 2.56 | 3.00 | 2.51 | 2.83 | 2.83 | 11.86% | 115,652 |
| Aug 24, 2026 | 2.47 | 2.65 | 2.46 | 2.53 | 2.53 | 1.20% | 41,326 |
| Aug 21, 2026 | 2.39 | 2.63 | 2.39 | 2.50 | 2.50 | -3.10% | 54,209 |
| Aug 20, 2026 | 2.53 | 2.67 | 2.51 | 2.58 | 2.58 | 0.39% | 44,929 |
| Aug 19, 2026 | 2.37 | 2.68 | 2.37 | 2.57 | 2.57 | 7.08% | 77,145 |
| Aug 18, 2026 | 2.49 | 2.55 | 2.31 | 2.40 | 2.40 | -2.83% | 46,500 |
| Aug 17, 2026 | 2.55 | 2.55 | 2.25 | 2.47 | 2.47 | -1.98% | 54,405 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.36 | 2.52 | 2.52 | 3.92% | 50,674 |
| Aug 13, 2026 | 2.48 | 2.49 | 2.33 | 2.43 | 2.43 | -0.21% | 44,606 |
| Aug 12, 2026 | 2.49 | 2.49 | 2.31 | 2.43 | 2.43 | -1.22% | 65,770 |
| Aug 11, 2026 | 2.50 | 2.56 | 2.36 | 2.46 | 2.46 | -1.60% | 117,235 |
| Aug 10, 2026 | 2.50 | 2.81 | 2.28 | 2.50 | 2.50 | -1.19% | 652,872 |
| Aug 7, 2026 | 2.59 | 2.59 | 2.40 | 2.53 | 2.53 | -2.32% | 56,779 |
| Aug 6, 2026 | 2.59 | 2.69 | 2.55 | 2.59 | 2.59 | -2.26% | 51,582 |
| Aug 5, 2026 | 3.01 | 3.01 | 2.53 | 2.65 | 2.65 | -12.25% | 104,595 |
| Aug 4, 2026 | 2.84 | 3.05 | 2.60 | 3.02 | 3.02 | 3.07% | 151,848 |
| Aug 3, 2026 | 3.15 | 3.24 | 2.73 | 2.93 | 2.93 | -14.49% | 198,920 |
| Jul 31, 2026 | 3.29 | 3.50 | 3.08 | 3.43 | 3.43 | 12.89% | 136,267 |
| Jul 30, 2026 | 3.92 | 4.80 | 2.91 | 3.04 | 3.04 | -22.56% | 416,616 |
| Jul 29, 2026 | 4.08 | 4.26 | 3.85 | 3.92 | 3.92 | -3.80% | 85,862 |
| Jul 28, 2026 | 4.21 | 4.48 | 4.00 | 4.07 | 4.07 | -7.49% | 91,251 |
| Jul 27, 2026 | 4.37 | 4.48 | 4.14 | 4.40 | 4.40 | -0.06% | 63,212 |
| Jul 24, 2026 | 4.34 | 4.73 | 4.20 | 4.41 | 4.41 | 3.33% | 79,645 |
| Jul 23, 2026 | 4.55 | 4.62 | 4.06 | 4.26 | 4.26 | -7.99% | 76,681 |
| Jul 22, 2026 | 5.10 | 5.18 | 4.55 | 4.64 | 4.63 | -10.39% | 163,173 |
| Jul 21, 2026 | 5.30 | 5.74 | 5.08 | 5.17 | 5.17 | -5.33% | 52,436 |
| Jul 20, 2026 | 5.87 | 5.95 | 5.39 | 5.46 | 5.46 | -6.97% | 18,913 |
| Jul 17, 2026 | 5.40 | 5.87 | 5.12 | 5.87 | 5.87 | 9.39% | 43,000 |
| Jul 16, 2026 | 5.43 | 5.88 | 5.18 | 5.37 | 5.37 | -2.91% | 126,210 |
| Jul 15, 2026 | 5.44 | 5.60 | 5.22 | 5.53 | 5.53 | -0.45% | 20,001 |
| Jul 14, 2026 | 5.45 | 5.88 | 5.04 | 5.56 | 5.56 | -3.34% | 55,936 |
| Jul 13, 2026 | 5.34 | 5.92 | 5.18 | 5.75 | 5.75 | 4.40% | 658,310 |
| Jul 10, 2026 | 5.60 | 5.75 | 5.32 | 5.51 | 5.50 | -4.67% | 28,470 |
| Jul 9, 2026 | 5.65 | 5.86 | 5.25 | 5.77 | 5.77 | 3.20% | 19,613 |
| Jul 8, 2026 | 5.36 | 5.60 | 5.08 | 5.60 | 5.60 | 6.11% | 23,266 |
| Jul 7, 2026 | 5.53 | 5.74 | 4.51 | 5.27 | 5.27 | -5.85% | 189,414 |
| Jul 6, 2026 | 6.09 | 6.30 | 5.46 | 5.60 | 5.60 | -9.08% | 37,875 |
| Jul 2, 2026 | 6.39 | 6.86 | 5.99 | 6.16 | 6.16 | -5.32% | 23,683 |
| Jul 1, 2026 | 6.19 | 6.72 | 5.61 | 6.51 | 6.51 | -0.06% | 50,439 |
| Jun 30, 2026 | 6.16 | 6.51 | 6.02 | 6.51 | 6.51 | 3.36% | 21,872 |
| Jun 29, 2026 | 6.37 | 7.00 | 5.99 | 6.30 | 6.30 | -1.18% | 43,198 |
| Jun 26, 2026 | 6.01 | 6.63 | 5.95 | 6.37 | 6.37 | 5.47% | 94,532 |