Sports Entertainment Gaming Global Corporation (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.370
-0.130 (-8.67%)
At close: Oct 16, 2026, 4:00 PM EDT
1.371
+0.001 (0.08%)
After-hours: Oct 16, 2026, 7:30 PM EDT
SEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.58 | 1.59 | 1.37 | 1.37 | 1.37 | -8.67% | 33,779 |
| Oct 15, 2026 | 1.51 | 1.66 | 1.50 | 1.50 | 1.50 | -3.54% | 23,290 |
| Oct 14, 2026 | 1.67 | 1.72 | 1.53 | 1.56 | 1.56 | -5.18% | 10,273 |
| Oct 13, 2026 | 1.60 | 1.67 | 1.52 | 1.64 | 1.64 | -0.16% | 18,966 |
| Oct 12, 2026 | 1.57 | 1.68 | 1.52 | 1.64 | 1.64 | 2.66% | 25,314 |
| Oct 9, 2026 | 1.86 | 1.92 | 1.60 | 1.60 | 1.60 | -11.11% | 57,982 |
| Oct 8, 2026 | 2.42 | 2.42 | 1.75 | 1.80 | 1.80 | -24.53% | 75,787 |
| 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% | 69,037 |
| Oct 5, 2026 | 2.19 | 2.33 | 2.17 | 2.20 | 2.20 | -6.18% | 32,656 |
| Oct 2, 2026 | 2.40 | 2.43 | 2.31 | 2.35 | 2.35 | 1.96% | 25,239 |
| Oct 1, 2026 | 2.32 | 2.56 | 2.18 | 2.30 | 2.30 | -0.86% | 40,737 |
| 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 |
| 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 |