TipRanks
Go Ultimate55% OFF

Sega Sammy Holdings (SGAMF) Historical Prices

SGAMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.7722.9018.6320.7720.77+1.66%00.00
Oct 29, 202620.4322.3518.5020.4320.43+0.00%00.00
Oct 28, 202620.4322.3518.5020.4320.43-4.89%00.00
Oct 27, 202621.4823.4519.5021.4821.48+1.54%00.00
Oct 26, 202621.1522.9519.3521.1521.15-1.17%00.00
Oct 23, 202621.4023.4019.4021.4021.40+0.82%00.00
Oct 22, 202621.2322.6019.8521.2321.23-2.75%00.00
Oct 21, 202621.8323.0020.6521.8321.83+2.95%00.00
Oct 20, 202621.2021.2021.2021.2021.20-0.35%1,127Infinity
Oct 19, 202621.2822.8519.7021.2821.28-0.58%0NaN
Oct 16, 202621.4023.2019.6021.4021.40+0.71%0NaN
Oct 15, 202621.2523.2519.2521.2521.25+1.80%0NaN
Oct 14, 202620.8822.8518.9020.8820.88-1.07%0NaN
Oct 13, 202621.1023.1019.1021.1021.10+3.30%0NaN
Oct 12, 202620.4321.9518.9020.4320.43-2.16%0NaN
Oct 09, 202620.8822.0019.7520.8820.88+3.09%0NaN
Oct 08, 202620.2521.5518.9520.2520.25+1.25%0NaN
Oct 07, 202620.0021.3018.7020.0020.00-2.32%0NaN
Oct 06, 202620.4822.0018.9520.4820.48-0.36%0NaN
Oct 05, 202620.5522.1019.0020.5520.55-2.38%0NaN
Oct 02, 202621.0522.6019.5021.0521.05-3.11%0NaN
Oct 01, 202621.7322.9020.5521.7321.73+2.60%0NaN
Sep 30, 202621.1822.5519.8021.1821.18-0.12%0NaN
Sep 29, 202621.2022.3520.0521.2021.20+2.08%0NaN
Sep 28, 202620.9423.4018.4820.9420.77+0.99%0NaN
Sep 25, 202620.7423.2018.2720.7420.57+0.90%0NaN
Sep 24, 202620.5522.9018.2020.5520.38-0.39%0NaN
Sep 23, 202620.6322.7018.5620.6320.46-0.58%0NaN
Sep 22, 202620.7522.7018.8020.7520.58+0.00%0NaN
Sep 21, 202620.7522.1019.4020.7520.58+0.24%0NaN
Sep 18, 202620.7022.0519.3520.7020.53-5.59%0NaN
Sep 17, 202621.9323.3020.5521.9321.75+3.91%0NaN
Sep 16, 202621.1022.4519.7521.1020.93-1.63%0NaN
Sep 15, 202621.4522.8020.1021.4521.27+0.71%0NaN
Sep 14, 202621.3022.7019.9021.3021.13+2.65%0NaN
Sep 11, 202620.7522.5019.0020.7520.58+1.47%0NaN
Sep 10, 202620.4521.7519.1520.4520.28-0.37%0NaN
Sep 09, 202620.5321.8519.2020.5320.36+1.23%0NaN
Sep 08, 202620.2821.6018.9520.2820.11+0.12%0NaN
Sep 07, 202620.2521.5518.9520.2520.08+0.00%0NaN
Sep 04, 202620.2521.5518.9520.2520.08-0.49%0NaN
Sep 03, 202620.3521.6519.0520.3520.18+1.77%0NaN
Sep 02, 202620.0021.2418.7520.0019.83+1.63%0NaN
Sep 01, 202619.6820.9518.4019.6819.51+1.41%0NaN
Aug 31, 202619.4020.6518.1519.4019.24-0.28%0NaN
Aug 28, 202619.4619.7519.1619.4619.30-0.10%0NaN
Aug 27, 202619.4820.7018.2519.4819.32+1.96%0NaN
Aug 26, 202619.1020.5517.6519.1018.94+1.19%0NaN
Aug 25, 202618.8820.0017.7518.8818.72+7.09%0NaN
Aug 24, 202617.6318.7516.5017.6317.48+0.14%0NaN