Sega Sammy Inc. (SGAMY)
OTC: SGAMY
· Real-Time Price · USD
5.25
-0.05 (-1.02%)
At close: Jun 06, 2025, 3:23 PM
SGAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.23 | 5.31 | 4.60 | 5.30 | 5.30 | 5.79% | 1,889 |
| Jun 4, 2025 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 4.59% | 11,600 |
| Jun 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | 404 |
| Jun 2, 2025 | 4.89 | 5.06 | 4.77 | 4.77 | 4.77 | 8.90% | 1,900 |
| May 30, 2025 | 4.97 | 4.97 | 4.38 | 4.38 | 4.38 | -7.59% | 400 |
| May 29, 2025 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 0.00% | 1,007 |
| May 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 542 |
| May 27, 2025 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | 0.21% | 700 |
| May 23, 2025 | 5.13 | 5.13 | 4.72 | 4.79 | 4.79 | -2.04% | 2,000 |
| May 22, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 2.09% | 400 |
| May 21, 2025 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -2.84% | 4,511 |
| May 20, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.60% | 700 |
| May 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% | 300 |
| May 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | 700 |
| May 15, 2025 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | -1.37% | 522 |
| May 14, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 4.29% | 2,200 |
| May 13, 2025 | 4.91 | 5.30 | 4.90 | 4.90 | 4.90 | -6.67% | 2,605 |
| May 12, 2025 | 5.30 | 5.39 | 5.23 | 5.25 | 5.25 | 11.46% | 50,800 |
| May 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -6.73% | 619 |
| May 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 8 |