Sycamore Entertainment Group, Inc. (SEGI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0022

-0.0015

(-40.54%)

At close: 03:59PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0035	0.0037	0.0021	0.0022	0.0022	76,299,903
Aug 11, 2022	0.0036	0.0042	0.0036	0.0037	0.0037	6,447,205
Aug 10, 2022	0.0037	0.0044	0.0037	0.0044	0.0044	1,970,041
Aug 09, 2022	0.0038	0.0042	0.0038	0.0039	0.0039	1,439,901
Aug 08, 2022	0.0042	0.0042	0.0037	0.0042	0.0042	2,507,063
Aug 05, 2022	0.0039	0.0041	0.0039	0.0039	0.0039	748,547
Aug 04, 2022	0.0039	0.0041	0.0036	0.0040	0.0040	866,123
Aug 03, 2022	0.0042	0.0042	0.0036	0.0039	0.0039	2,073,508
Aug 02, 2022	0.0040	0.0041	0.0035	0.0041	0.0041	1,706,968
Aug 01, 2022	0.0043	0.0043	0.0038	0.0040	0.0040	2,766,899
Jul 29, 2022	0.0038	0.0041	0.0038	0.0040	0.0040	687,446
Jul 28, 2022	0.0042	0.0043	0.0034	0.0037	0.0037	5,512,051
Jul 27, 2022	0.0044	0.0046	0.0042	0.0042	0.0042	2,088,938
Jul 26, 2022	0.0044	0.0047	0.0042	0.0044	0.0044	1,478,784
Jul 25, 2022	0.0049	0.0049	0.0042	0.0047	0.0047	6,261,522
Jul 22, 2022	0.0048	0.0050	0.0041	0.0049	0.0049	8,506,862
Jul 21, 2022	0.0050	0.0052	0.0047	0.0049	0.0049	5,020,760
Jul 20, 2022	0.0051	0.0051	0.0046	0.0050	0.0050	1,666,244
Jul 19, 2022	0.0049	0.0052	0.0045	0.0051	0.0051	2,928,759
Jul 18, 2022	0.0046	0.0053	0.0046	0.0051	0.0051	1,935,610
Jul 15, 2022	0.0050	0.0052	0.0046	0.0051	0.0051	4,132,564
Jul 14, 2022	0.0051	0.0052	0.0043	0.0046	0.0046	7,937,639
Jul 13, 2022	0.0050	0.0051	0.0049	0.0051	0.0051	1,826,978
Jul 12, 2022	0.0051	0.0051	0.0046	0.0046	0.0046	2,061,525
Jul 11, 2022	0.0053	0.0053	0.0045	0.0050	0.0050	4,250,845
Jul 08, 2022	0.0053	0.0055	0.0050	0.0052	0.0052	5,416,992
Jul 07, 2022	0.0055	0.0057	0.0050	0.0053	0.0053	3,257,241
Jul 06, 2022	0.0058	0.0058	0.0051	0.0056	0.0056	1,259,249
Jul 05, 2022	0.0059	0.0064	0.0051	0.0055	0.0055	4,816,075
Jul 01, 2022	0.0065	0.0065	0.0056	0.0056	0.0056	1,294,415
Jun 30, 2022	0.0065	0.0065	0.0060	0.0065	0.0065	1,252,139
Jun 29, 2022	0.0051	0.0065	0.0051	0.0065	0.0065	2,275,453
Jun 28, 2022	0.0065	0.0065	0.0057	0.0063	0.0063	927,064
Jun 27, 2022	0.0065	0.0065	0.0057	0.0063	0.0063	482,590
Jun 24, 2022	0.0070	0.0070	0.0051	0.0065	0.0065	1,481,442
Jun 23, 2022	0.0056	0.0065	0.0055	0.0060	0.0060	1,124,307
Jun 22, 2022	0.0062	0.0070	0.0055	0.0062	0.0062	2,615,603
Jun 21, 2022	0.0065	0.0065	0.0052	0.0056	0.0056	2,545,839
Jun 17, 2022	0.0051	0.0061	0.0050	0.0061	0.0061	743,661
Jun 16, 2022	0.0054	0.0061	0.0050	0.0051	0.0051	807,633
Jun 15, 2022	0.0065	0.0065	0.0042	0.0055	0.0055	5,672,075
Jun 14, 2022	0.0067	0.0068	0.0052	0.0061	0.0061	2,495,597
Jun 13, 2022	0.0063	0.0067	0.0057	0.0058	0.0058	1,267,266
Jun 10, 2022	0.0062	0.0068	0.0062	0.0063	0.0063	592,062
Jun 09, 2022	0.0070	0.0070	0.0063	0.0065	0.0065	629,606
Jun 08, 2022	0.0068	0.0073	0.0062	0.0067	0.0067	1,603,640
Jun 07, 2022	0.0070	0.0072	0.0061	0.0068	0.0068	1,307,668
Jun 06, 2022	0.0060	0.0074	0.0060	0.0066	0.0066	1,432,898
Jun 03, 2022	0.0065	0.0075	0.0065	0.0071	0.0071	1,251,098
Jun 02, 2022	0.0067	0.0072	0.0063	0.0067	0.0067	1,025,900
Jun 01, 2022	0.0068	0.0070	0.0064	0.0067	0.0067	1,383,245
May 31, 2022	0.0071	0.0075	0.0064	0.0066	0.0066	3,285,739
May 27, 2022	0.0065	0.0070	0.0061	0.0063	0.0063	3,762,544
May 26, 2022	0.0066	0.0070	0.0065	0.0069	0.0069	1,091,628
May 25, 2022	0.0065	0.0070	0.0060	0.0065	0.0065	3,293,419
May 24, 2022	0.0069	0.0070	0.0062	0.0065	0.0065	1,258,834
May 23, 2022	0.0060	0.0073	0.0060	0.0065	0.0065	2,285,616
May 20, 2022	0.0070	0.0075	0.0060	0.0074	0.0074	2,590,964
May 19, 2022	0.0070	0.0070	0.0065	0.0066	0.0066	1,097,058
May 18, 2022	0.0070	0.0080	0.0060	0.0065	0.0065	3,259,863
May 17, 2022	0.0059	0.0077	0.0057	0.0075	0.0075	2,255,139
May 16, 2022	0.0052	0.0064	0.0052	0.0056	0.0056	2,857,829
May 13, 2022	0.0055	0.0059	0.0053	0.0058	0.0058	4,113,490
May 12, 2022	0.0058	0.0058	0.0053	0.0058	0.0058	2,433,488
May 11, 2022	0.0050	0.0065	0.0050	0.0055	0.0055	3,271,902
May 10, 2022	0.0060	0.0060	0.0050	0.0051	0.0051	12,927,627
May 09, 2022	0.0064	0.0075	0.0060	0.0060	0.0060	3,692,135
May 06, 2022	0.0072	0.0074	0.0063	0.0067	0.0067	3,436,689
May 05, 2022	0.0069	0.0080	0.0065	0.0073	0.0073	3,508,997
May 04, 2022	0.0066	0.0070	0.0063	0.0066	0.0066	1,072,150
May 03, 2022	0.0062	0.0066	0.0060	0.0065	0.0065	2,204,653
May 02, 2022	0.0067	0.0077	0.0060	0.0063	0.0063	6,330,614
Apr 29, 2022	0.0065	0.0071	0.0065	0.0068	0.0068	5,660,038
Apr 28, 2022	0.0068	0.0072	0.0066	0.0067	0.0067	3,567,014
Apr 27, 2022	0.0073	0.0079	0.0066	0.0072	0.0072	2,444,411
Apr 26, 2022	0.0084	0.0084	0.0065	0.0070	0.0070	4,993,465
Apr 25, 2022	0.0075	0.0084	0.0064	0.0077	0.0077	10,141,973
Apr 22, 2022	0.0077	0.0079	0.0073	0.0077	0.0077	2,138,524
Apr 21, 2022	0.0082	0.0093	0.0076	0.0076	0.0076	3,126,408
Apr 20, 2022	0.0083	0.0096	0.0076	0.0080	0.0080	4,095,224
Apr 19, 2022	0.0075	0.0082	0.0075	0.0082	0.0082	3,702,397
Apr 18, 2022	0.0080	0.0088	0.0073	0.0077	0.0077	8,197,584
Apr 14, 2022	0.0092	0.0092	0.0074	0.0082	0.0082	15,561,434
Apr 13, 2022	0.0095	0.0099	0.0085	0.0092	0.0092	6,304,360
Apr 12, 2022	0.0104	0.0104	0.0088	0.0093	0.0093	11,601,289
Apr 11, 2022	0.0108	0.0108	0.0096	0.0101	0.0101	4,332,452
Apr 08, 2022	0.0104	0.0109	0.0103	0.0106	0.0106	578,279
Apr 07, 2022	0.0100	0.0115	0.0100	0.0104	0.0104	3,536,691
Apr 06, 2022	0.0110	0.0110	0.0100	0.0110	0.0110	6,712,833
Apr 05, 2022	0.0114	0.0114	0.0106	0.0107	0.0107	5,644,132
Apr 04, 2022	0.0114	0.0120	0.0109	0.0114	0.0114	4,929,001
Apr 01, 2022	0.0122	0.0123	0.0102	0.0114	0.0114	3,245,629
Mar 31, 2022	0.0109	0.0128	0.0106	0.0120	0.0120	1,706,564
Mar 30, 2022	0.0127	0.0130	0.0120	0.0125	0.0125	4,022,079
Mar 29, 2022	0.0135	0.0142	0.0120	0.0129	0.0129	3,206,844
Mar 28, 2022	0.0140	0.0142	0.0127	0.0127	0.0127	1,877,540
Mar 25, 2022	0.0135	0.0140	0.0115	0.0132	0.0132	7,045,262
Mar 24, 2022	0.0120	0.0137	0.0120	0.0133	0.0133	2,198,133
Mar 23, 2022	0.0122	0.0135	0.0115	0.0123	0.0123	4,157,642
Mar 22, 2022	0.0115	0.0130	0.0106	0.0122	0.0122	1,714,499
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Sycamore Entertainment Group, Inc. (SEGI)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)