U.S. Markets close in 4 hrs 35 mins

Sycamore Entertainment Group, Inc. (SEGI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0194+0.0002 (+1.04%)
As of 11:09AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20210.01900.01990.01800.01940.01943,334,406
Jun 21, 20210.01880.02020.01690.01920.019221,260,002
Jun 18, 20210.02020.02020.01600.01750.017512,424,579
Jun 17, 20210.02030.02030.01790.01860.018611,883,936
Jun 16, 20210.02000.02250.01900.01950.019511,822,812
Jun 15, 20210.02520.02650.01970.02000.02005,647,519
Jun 14, 20210.02390.02400.02000.02090.02097,615,089
Jun 11, 20210.02300.02420.02150.02300.02305,718,881
Jun 10, 20210.02340.02340.02090.02270.02275,641,861
Jun 09, 20210.02270.02290.02080.02240.02246,254,473
Jun 08, 20210.02250.02350.01900.02260.022618,177,025
Jun 07, 20210.02330.02330.01970.02050.020511,310,641
Jun 04, 20210.01950.02220.01900.02150.021511,792,589
Jun 03, 20210.02100.02340.01910.02090.02098,994,392
Jun 02, 20210.02680.02680.01830.02100.021029,873,954
Jun 01, 20210.02450.02700.02230.02300.023016,174,177
May 28, 20210.02590.02590.02300.02480.024810,159,183
May 27, 20210.02740.02750.02350.02360.023610,505,593
May 26, 20210.02740.02750.02460.02620.02627,054,101
May 25, 20210.02750.03200.02370.02720.027210,929,924
May 24, 20210.03110.03200.02500.02630.026316,443,373
May 21, 20210.03500.03600.02800.03100.031013,154,371
May 20, 20210.03200.03400.03080.03200.03202,880,876
May 19, 20210.03220.03220.02950.03200.03204,839,867
May 18, 20210.03260.03260.03010.03010.03015,266,101
May 17, 20210.03310.03490.03000.03230.03235,747,315
May 14, 20210.03000.03490.02900.03300.033011,184,411
May 13, 20210.02500.02920.02430.02900.029012,124,163
May 12, 20210.02670.02670.02290.02430.024313,978,436
May 11, 20210.02900.02990.02400.02510.025119,756,679
May 10, 20210.03330.03370.02900.02910.02919,808,501
May 07, 20210.03020.03400.03020.03170.03176,915,437
May 06, 20210.03190.03470.02900.03100.03108,597,280
May 05, 20210.03310.03790.03150.03200.03207,234,896
May 04, 20210.03410.03420.02920.03300.033014,591,222
May 03, 20210.03820.03950.03140.03350.033510,708,930
Apr 30, 20210.03950.03950.03400.03740.03744,680,293
Apr 29, 20210.03590.03900.03590.03770.03776,795,827
Apr 28, 20210.03990.04200.03370.03590.03599,158,710
Apr 27, 20210.04440.04500.03660.04100.041014,176,904
Apr 26, 20210.04440.04500.04000.04240.04248,580,359
Apr 23, 20210.04320.04490.03650.04100.041011,724,161
Apr 22, 20210.04790.04800.04010.04320.043215,059,536
Apr 21, 20210.04260.04550.04200.04340.043410,089,634
Apr 20, 20210.04900.04900.04060.04250.042511,031,411
Apr 19, 20210.04100.04880.04050.04180.041818,572,482
Apr 16, 20210.04130.04170.03530.04040.040415,565,325
Apr 15, 20210.04000.04100.03040.04000.040026,234,847
Apr 14, 20210.03260.03900.02910.03660.036614,360,548
Apr 13, 20210.03360.03660.02550.03160.031621,197,791
Apr 12, 20210.03200.03490.03050.03090.030915,065,087
Apr 09, 20210.03180.03290.03000.03160.031610,833,507
Apr 08, 20210.03140.03150.03000.03050.03059,227,586
Apr 07, 20210.03030.03750.03000.03140.031417,622,275
Apr 06, 20210.04090.04090.02740.03450.034526,971,802
Apr 05, 20210.04700.04700.03830.04080.040814,127,959
Apr 01, 20210.04600.05200.04350.04700.04706,287,239
Mar 31, 20210.04500.04800.04300.04750.04757,822,668
Mar 30, 20210.04590.05180.04020.04470.044712,719,700
Mar 29, 20210.04370.04900.04200.04450.04458,943,983
Mar 26, 20210.03940.04200.03610.04200.04209,459,488
Mar 25, 20210.03730.03940.03730.03900.039013,224,116
Mar 24, 20210.04250.04560.03710.03940.039421,692,741
Mar 23, 20210.04630.04650.04020.04280.042817,806,205
Mar 22, 20210.05000.05240.04600.04790.047910,107,502
Mar 19, 20210.05390.05400.05050.05160.05165,395,609
Mar 18, 20210.05180.05800.04940.05480.05488,895,203
Mar 17, 20210.05290.05290.04800.05200.052012,331,480
Mar 16, 20210.05900.05980.05020.05340.05349,142,590
Mar 15, 20210.05640.06000.05290.05900.05909,712,715
Mar 12, 20210.05560.06000.05010.05770.057712,903,794
Mar 11, 20210.06000.06050.05320.05520.055210,916,854
Mar 10, 20210.06050.06990.05200.05800.058020,741,439
Mar 09, 20210.06500.07800.05500.06480.064817,893,527
Mar 08, 20210.07000.08000.06080.06590.065915,766,280
Mar 05, 20210.04250.07100.04000.06900.069023,220,354
Mar 04, 20210.05000.05690.04000.04250.042538,982,756
Mar 03, 20210.07000.07490.05000.05220.052231,492,954
Mar 02, 20210.07000.07990.06100.06350.063515,364,887
Mar 01, 20210.07990.08900.06800.07100.071018,815,803
Feb 26, 20210.07100.08000.05510.07990.079943,244,238
Feb 25, 20210.09000.09400.07000.07140.071426,853,000
Feb 24, 20210.08780.09700.07530.08890.088926,044,722
Feb 23, 20210.09000.10500.07000.10000.100030,273,034
Feb 22, 20210.12170.13300.10020.10530.105316,202,812
Feb 19, 20210.12750.13000.11000.12000.120017,696,684
Feb 18, 20210.12100.14700.11000.12000.120044,879,357
Feb 17, 20210.12800.13000.09000.10000.100046,521,748
Feb 16, 20210.10010.12950.09500.12690.126988,555,590
Feb 12, 20210.07850.08000.07000.07980.079822,375,401
Feb 11, 20210.08470.09400.07000.07320.073225,118,394
Feb 10, 20210.08700.10000.05200.08250.082570,151,439
Feb 09, 20210.06150.08750.06120.08620.086266,365,848
Feb 08, 20210.04000.06350.03930.05950.059581,462,544
Feb 05, 20210.03170.04000.02920.03940.039455,737,885
Feb 04, 20210.03190.03200.02810.03000.030019,877,838
Feb 03, 20210.02990.03050.02800.02850.028517,168,218
Feb 02, 20210.03150.03400.02810.02950.029526,229,644
Feb 01, 20210.03090.03250.02810.03110.031142,629,681
Jan 29, 20210.03000.03000.02510.02560.025620,809,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...