1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Sega Sammy Holding Inc (PK) (SGAMY)
  7. Historical

SGAMY

Sega Sammy (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Sega Sammy Holding Inc (PK) SGAMY OTCMarkets Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.72% 3.42 16:54:18
Open Price Low Price High Price Close Price Prev Close
3.42 3.42 3.42 3.48
more quote information »

SGAMY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SGAMY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 3.48 -0.02 -0.57% 3.40 3.578 3.40 6,049
Oct 19 2021 3.50 0.47 15.51% 3.535 3.535 3.50 1,748
Oct 18 2021 3.03 -0.47 -13.43% 3.03 3.03 3.03 131
Oct 15 2021 3.50 -0.01 -0.37% 3.49 3.59 3.49 1,356
Oct 14 2021 3.513 -0.01 -0.34% 3.513 3.513 3.513 185
Oct 13 2021 3.525 0.06 1.73% 3.54 3.54 3.525 1,610
Oct 12 2021 3.465 0.03 1.02% 3.48 3.48 3.444 5,769
Oct 11 2021 3.43 -0.02 -0.64% 3.45 3.485 3.43 899
Oct 08 2021 3.452 0.02 0.64% 3.45 3.46 3.44 1,805
Oct 07 2021 3.43 0.08 2.39% 3.43 3.43 3.43 564
Oct 06 2021 3.35 -0.04 -1.18% 3.36 3.36 3.35 2,595
Oct 05 2021 3.39 -0.01 -0.24% 3.39 3.39 3.39 1,084
Oct 04 2021 3.398 -0.05 -1.51% 3.398 3.398 3.398 155
Oct 01 2021 3.45 -0.07 -1.99% 3.47 3.47 3.45 863
Sep 30 2021 3.52 0.01 0.28% 3.536 3.584 3.52 17,963
Sep 29 2021 3.51 -0.02 -0.57% 3.4915 3.51 3.4915 742
Sep 28 2021 3.53 -0.10 -2.75% 3.628 3.6599 3.53 4,551
Sep 27 2021 3.63 0.04 1.11% 3.63 3.63 3.63 695
Sep 24 2021 3.59 -0.01 -0.28% 3.59 3.59 3.59 924
Sep 23 2021 3.60 -0.02 -0.5% 3.62 3.635 3.60 1,086
Sep 22 2021 3.618 0.00 0.0% 3.618 3.618 3.618 0
Sep 21 2021 3.618 0.08 2.2% 3.62 3.63 3.59 11,979
See More Historical Prices »


Your Recent History
USOTC
SGAMY
Sega Sammy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.