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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2021	0.0190	0.0199	0.0180	0.0194	0.0194	3,334,406
Jun 21, 2021	0.0188	0.0202	0.0169	0.0192	0.0192	21,260,002
Jun 18, 2021	0.0202	0.0202	0.0160	0.0175	0.0175	12,424,579
Jun 17, 2021	0.0203	0.0203	0.0179	0.0186	0.0186	11,883,936
Jun 16, 2021	0.0200	0.0225	0.0190	0.0195	0.0195	11,822,812
Jun 15, 2021	0.0252	0.0265	0.0197	0.0200	0.0200	5,647,519
Jun 14, 2021	0.0239	0.0240	0.0200	0.0209	0.0209	7,615,089
Jun 11, 2021	0.0230	0.0242	0.0215	0.0230	0.0230	5,718,881
Jun 10, 2021	0.0234	0.0234	0.0209	0.0227	0.0227	5,641,861
Jun 09, 2021	0.0227	0.0229	0.0208	0.0224	0.0224	6,254,473
Jun 08, 2021	0.0225	0.0235	0.0190	0.0226	0.0226	18,177,025
Jun 07, 2021	0.0233	0.0233	0.0197	0.0205	0.0205	11,310,641
Jun 04, 2021	0.0195	0.0222	0.0190	0.0215	0.0215	11,792,589
Jun 03, 2021	0.0210	0.0234	0.0191	0.0209	0.0209	8,994,392
Jun 02, 2021	0.0268	0.0268	0.0183	0.0210	0.0210	29,873,954
Jun 01, 2021	0.0245	0.0270	0.0223	0.0230	0.0230	16,174,177
May 28, 2021	0.0259	0.0259	0.0230	0.0248	0.0248	10,159,183
May 27, 2021	0.0274	0.0275	0.0235	0.0236	0.0236	10,505,593
May 26, 2021	0.0274	0.0275	0.0246	0.0262	0.0262	7,054,101
May 25, 2021	0.0275	0.0320	0.0237	0.0272	0.0272	10,929,924
May 24, 2021	0.0311	0.0320	0.0250	0.0263	0.0263	16,443,373
May 21, 2021	0.0350	0.0360	0.0280	0.0310	0.0310	13,154,371
May 20, 2021	0.0320	0.0340	0.0308	0.0320	0.0320	2,880,876
May 19, 2021	0.0322	0.0322	0.0295	0.0320	0.0320	4,839,867
May 18, 2021	0.0326	0.0326	0.0301	0.0301	0.0301	5,266,101
May 17, 2021	0.0331	0.0349	0.0300	0.0323	0.0323	5,747,315
May 14, 2021	0.0300	0.0349	0.0290	0.0330	0.0330	11,184,411
May 13, 2021	0.0250	0.0292	0.0243	0.0290	0.0290	12,124,163
May 12, 2021	0.0267	0.0267	0.0229	0.0243	0.0243	13,978,436
May 11, 2021	0.0290	0.0299	0.0240	0.0251	0.0251	19,756,679
May 10, 2021	0.0333	0.0337	0.0290	0.0291	0.0291	9,808,501
May 07, 2021	0.0302	0.0340	0.0302	0.0317	0.0317	6,915,437
May 06, 2021	0.0319	0.0347	0.0290	0.0310	0.0310	8,597,280
May 05, 2021	0.0331	0.0379	0.0315	0.0320	0.0320	7,234,896
May 04, 2021	0.0341	0.0342	0.0292	0.0330	0.0330	14,591,222
May 03, 2021	0.0382	0.0395	0.0314	0.0335	0.0335	10,708,930
Apr 30, 2021	0.0395	0.0395	0.0340	0.0374	0.0374	4,680,293
Apr 29, 2021	0.0359	0.0390	0.0359	0.0377	0.0377	6,795,827
Apr 28, 2021	0.0399	0.0420	0.0337	0.0359	0.0359	9,158,710
Apr 27, 2021	0.0444	0.0450	0.0366	0.0410	0.0410	14,176,904
Apr 26, 2021	0.0444	0.0450	0.0400	0.0424	0.0424	8,580,359
Apr 23, 2021	0.0432	0.0449	0.0365	0.0410	0.0410	11,724,161
Apr 22, 2021	0.0479	0.0480	0.0401	0.0432	0.0432	15,059,536
Apr 21, 2021	0.0426	0.0455	0.0420	0.0434	0.0434	10,089,634
Apr 20, 2021	0.0490	0.0490	0.0406	0.0425	0.0425	11,031,411
Apr 19, 2021	0.0410	0.0488	0.0405	0.0418	0.0418	18,572,482
Apr 16, 2021	0.0413	0.0417	0.0353	0.0404	0.0404	15,565,325
Apr 15, 2021	0.0400	0.0410	0.0304	0.0400	0.0400	26,234,847
Apr 14, 2021	0.0326	0.0390	0.0291	0.0366	0.0366	14,360,548
Apr 13, 2021	0.0336	0.0366	0.0255	0.0316	0.0316	21,197,791
Apr 12, 2021	0.0320	0.0349	0.0305	0.0309	0.0309	15,065,087
Apr 09, 2021	0.0318	0.0329	0.0300	0.0316	0.0316	10,833,507
Apr 08, 2021	0.0314	0.0315	0.0300	0.0305	0.0305	9,227,586
Apr 07, 2021	0.0303	0.0375	0.0300	0.0314	0.0314	17,622,275
Apr 06, 2021	0.0409	0.0409	0.0274	0.0345	0.0345	26,971,802
Apr 05, 2021	0.0470	0.0470	0.0383	0.0408	0.0408	14,127,959
Apr 01, 2021	0.0460	0.0520	0.0435	0.0470	0.0470	6,287,239
Mar 31, 2021	0.0450	0.0480	0.0430	0.0475	0.0475	7,822,668
Mar 30, 2021	0.0459	0.0518	0.0402	0.0447	0.0447	12,719,700
Mar 29, 2021	0.0437	0.0490	0.0420	0.0445	0.0445	8,943,983
Mar 26, 2021	0.0394	0.0420	0.0361	0.0420	0.0420	9,459,488
Mar 25, 2021	0.0373	0.0394	0.0373	0.0390	0.0390	13,224,116
Mar 24, 2021	0.0425	0.0456	0.0371	0.0394	0.0394	21,692,741
Mar 23, 2021	0.0463	0.0465	0.0402	0.0428	0.0428	17,806,205
Mar 22, 2021	0.0500	0.0524	0.0460	0.0479	0.0479	10,107,502
Mar 19, 2021	0.0539	0.0540	0.0505	0.0516	0.0516	5,395,609
Mar 18, 2021	0.0518	0.0580	0.0494	0.0548	0.0548	8,895,203
Mar 17, 2021	0.0529	0.0529	0.0480	0.0520	0.0520	12,331,480
Mar 16, 2021	0.0590	0.0598	0.0502	0.0534	0.0534	9,142,590
Mar 15, 2021	0.0564	0.0600	0.0529	0.0590	0.0590	9,712,715
Mar 12, 2021	0.0556	0.0600	0.0501	0.0577	0.0577	12,903,794
Mar 11, 2021	0.0600	0.0605	0.0532	0.0552	0.0552	10,916,854
Mar 10, 2021	0.0605	0.0699	0.0520	0.0580	0.0580	20,741,439
Mar 09, 2021	0.0650	0.0780	0.0550	0.0648	0.0648	17,893,527
Mar 08, 2021	0.0700	0.0800	0.0608	0.0659	0.0659	15,766,280
Mar 05, 2021	0.0425	0.0710	0.0400	0.0690	0.0690	23,220,354
Mar 04, 2021	0.0500	0.0569	0.0400	0.0425	0.0425	38,982,756
Mar 03, 2021	0.0700	0.0749	0.0500	0.0522	0.0522	31,492,954
Mar 02, 2021	0.0700	0.0799	0.0610	0.0635	0.0635	15,364,887
Mar 01, 2021	0.0799	0.0890	0.0680	0.0710	0.0710	18,815,803
Feb 26, 2021	0.0710	0.0800	0.0551	0.0799	0.0799	43,244,238
Feb 25, 2021	0.0900	0.0940	0.0700	0.0714	0.0714	26,853,000
Feb 24, 2021	0.0878	0.0970	0.0753	0.0889	0.0889	26,044,722
Feb 23, 2021	0.0900	0.1050	0.0700	0.1000	0.1000	30,273,034
Feb 22, 2021	0.1217	0.1330	0.1002	0.1053	0.1053	16,202,812
Feb 19, 2021	0.1275	0.1300	0.1100	0.1200	0.1200	17,696,684
Feb 18, 2021	0.1210	0.1470	0.1100	0.1200	0.1200	44,879,357
Feb 17, 2021	0.1280	0.1300	0.0900	0.1000	0.1000	46,521,748
Feb 16, 2021	0.1001	0.1295	0.0950	0.1269	0.1269	88,555,590
Feb 12, 2021	0.0785	0.0800	0.0700	0.0798	0.0798	22,375,401
Feb 11, 2021	0.0847	0.0940	0.0700	0.0732	0.0732	25,118,394
Feb 10, 2021	0.0870	0.1000	0.0520	0.0825	0.0825	70,151,439
Feb 09, 2021	0.0615	0.0875	0.0612	0.0862	0.0862	66,365,848
Feb 08, 2021	0.0400	0.0635	0.0393	0.0595	0.0595	81,462,544
Feb 05, 2021	0.0317	0.0400	0.0292	0.0394	0.0394	55,737,885
Feb 04, 2021	0.0319	0.0320	0.0281	0.0300	0.0300	19,877,838
Feb 03, 2021	0.0299	0.0305	0.0280	0.0285	0.0285	17,168,218
Feb 02, 2021	0.0315	0.0340	0.0281	0.0295	0.0295	26,229,644
Feb 01, 2021	0.0309	0.0325	0.0281	0.0311	0.0311	42,629,681
Jan 29, 2021	0.0300	0.0300	0.0251	0.0256	0.0256	20,809,975
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,240.85+16.06(+0.38%)

Dow 3033,942.13+65.16(+0.19%)

Nasdaq14,199.44+57.96(+0.41%)

Sycamore Entertainment Group, Inc. (SEGI)

S&P 500
4,240.85
+16.06(+0.38%)

Dow 30
33,942.13
+65.16(+0.19%)

Nasdaq
14,199.44
+57.96(+0.41%)