Sports Entertainment Gaming Global Corporation (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
0.5820
-0.0471 (-7.49%)
At close: Jul 28, 2026, 4:00 PM EDT
0.5832
+0.0012 (0.21%)
Pre-market: Jul 29, 2026, 4:10 AM EDT
SEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.60 | 0.64 | 0.57 | 0.58 | 0.58 | -7.49% | 619,387 |
| Jul 27, 2026 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | -0.06% | 438,338 |
| Jul 24, 2026 | 0.62 | 0.68 | 0.60 | 0.63 | 0.63 | 3.33% | 555,362 |
| Jul 23, 2026 | 0.65 | 0.66 | 0.58 | 0.61 | 0.61 | -7.99% | 527,539 |
| Jul 22, 2026 | 0.73 | 0.74 | 0.65 | 0.66 | 0.66 | -10.39% | 1,088,822 |
| Jul 21, 2026 | 0.76 | 0.82 | 0.73 | 0.74 | 0.74 | -5.33% | 365,149 |
| Jul 20, 2026 | 0.84 | 0.85 | 0.77 | 0.78 | 0.78 | -6.97% | 125,580 |
| Jul 17, 2026 | 0.77 | 0.84 | 0.73 | 0.84 | 0.84 | 9.39% | 299,090 |
| Jul 16, 2026 | 0.78 | 0.84 | 0.74 | 0.77 | 0.77 | -2.91% | 881,834 |
| Jul 15, 2026 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | -0.45% | 138,439 |
| Jul 14, 2026 | 0.78 | 0.84 | 0.72 | 0.79 | 0.79 | -3.34% | 387,608 |
| Jul 13, 2026 | 0.76 | 0.85 | 0.74 | 0.82 | 0.82 | 4.40% | 4,579,180 |
| Jul 10, 2026 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -4.67% | 195,677 |
| Jul 9, 2026 | 0.81 | 0.84 | 0.75 | 0.82 | 0.82 | 3.20% | 136,677 |
| Jul 8, 2026 | 0.77 | 0.80 | 0.73 | 0.80 | 0.80 | 6.11% | 160,373 |
| Jul 7, 2026 | 0.79 | 0.82 | 0.64 | 0.75 | 0.75 | -5.85% | 1,313,197 |
| Jul 6, 2026 | 0.87 | 0.90 | 0.78 | 0.80 | 0.80 | -9.08% | 256,526 |
| Jul 2, 2026 | 0.91 | 0.98 | 0.86 | 0.88 | 0.88 | -5.32% | 164,910 |
| Jul 1, 2026 | 0.88 | 0.96 | 0.80 | 0.93 | 0.93 | -0.06% | 352,404 |
| Jun 30, 2026 | 0.88 | 0.93 | 0.86 | 0.93 | 0.93 | 3.36% | 152,788 |
| Jun 29, 2026 | 0.91 | 1.00 | 0.86 | 0.90 | 0.90 | -1.18% | 302,392 |
| Jun 26, 2026 | 0.86 | 0.95 | 0.85 | 0.91 | 0.91 | 5.47% | 661,729 |
| Jun 25, 2026 | 0.90 | 0.95 | 0.85 | 0.86 | 0.86 | -5.64% | 340,044 |
| Jun 24, 2026 | 0.84 | 1.09 | 0.83 | 0.91 | 0.91 | 11.23% | 1,415,360 |
| Jun 23, 2026 | 0.88 | 0.98 | 0.78 | 0.82 | 0.82 | -9.27% | 596,084 |
| Jun 22, 2026 | 1.03 | 1.05 | 0.90 | 0.91 | 0.91 | -12.84% | 1,112,340 |
| Jun 18, 2026 | 1.00 | 1.19 | 1.00 | 1.04 | 1.04 | -0.95% | 1,698,357 |
| Jun 17, 2026 | 1.15 | 1.21 | 1.03 | 1.05 | 1.05 | -8.70% | 1,235,887 |
| Jun 16, 2026 | 1.17 | 1.26 | 1.15 | 1.15 | 1.15 | -6.50% | 656,498 |
| Jun 15, 2026 | 1.18 | 1.27 | 1.08 | 1.23 | 1.23 | 1.65% | 1,075,223 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.09 | 1.21 | 1.21 | -20.92% | 1,731,659 |
| Jun 11, 2026 | 1.46 | 1.59 | 1.33 | 1.53 | 1.53 | 10.07% | 1,967,419 |
| Jun 10, 2026 | 1.56 | 1.63 | 1.31 | 1.39 | 1.39 | -20.57% | 2,482,023 |
| Jun 9, 2026 | 1.66 | 1.80 | 1.39 | 1.75 | 1.75 | 4.79% | 2,290,575 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.47 | 1.67 | 1.67 | 1.21% | 1,194,144 |
| Jun 5, 2026 | 1.76 | 1.84 | 1.51 | 1.65 | 1.65 | -6.25% | 2,042,127 |
| Jun 4, 2026 | 1.83 | 2.05 | 1.76 | 1.76 | 1.76 | -2.76% | 1,429,646 |
| Jun 3, 2026 | 1.79 | 1.92 | 1.60 | 1.81 | 1.81 | 4.02% | 2,028,915 |
| Jun 2, 2026 | 1.71 | 1.78 | 1.62 | 1.74 | 1.74 | 2.35% | 553,077 |
| Jun 1, 2026 | 1.81 | 1.96 | 1.62 | 1.70 | 1.70 | 0.59% | 1,847,054 |
| May 29, 2026 | 1.66 | 1.78 | 1.47 | 1.69 | 1.69 | 3.05% | 951,230 |
| May 28, 2026 | 1.50 | 1.67 | 1.49 | 1.64 | 1.64 | 4.46% | 926,051 |
| May 27, 2026 | 1.67 | 1.69 | 1.46 | 1.57 | 1.57 | 12.14% | 1,347,434 |
| May 26, 2026 | 1.85 | 1.87 | 1.35 | 1.40 | 1.40 | -26.70% | 2,618,304 |
| May 22, 2026 | 2.00 | 2.08 | 1.83 | 1.91 | 1.91 | -5.45% | 1,288,484 |
| May 21, 2026 | 2.08 | 2.24 | 1.94 | 2.02 | 2.02 | -2.88% | 1,129,216 |
| May 20, 2026 | 2.00 | 2.19 | 1.76 | 2.08 | 2.08 | -3.70% | 2,014,121 |
| May 19, 2026 | 2.40 | 2.57 | 2.11 | 2.16 | 2.16 | -10.00% | 3,185,498 |
| May 18, 2026 | 1.89 | 2.58 | 1.88 | 2.40 | 2.40 | 28.34% | 6,477,441 |
| May 15, 2026 | 1.42 | 2.08 | 1.38 | 1.87 | 1.87 | 23.84% | 5,188,730 |