SGAMY - Sega Sammy Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20203.62003.62003.62003.62003.6200-
Jan 17, 20203.62003.62003.62003.62003.6200-
Jan 16, 20203.62003.62003.62003.62003.62001,000
Jan 15, 20203.64003.64003.64003.64003.64001,200
Jan 14, 20203.57003.62003.56003.56003.56005,400
Jan 13, 20203.60003.63003.60003.60003.60007,800
Jan 10, 20203.52003.72003.52003.61003.61002,700
Jan 09, 20203.70003.70003.64003.64003.64001,900
Jan 08, 20203.56003.71003.54003.71003.71001,800
Jan 07, 20203.65003.67003.65003.67003.67006,600
Jan 06, 20203.63003.63003.63003.63003.63002,400
Jan 03, 20203.60003.60003.60003.60003.6000600
Jan 02, 20203.69003.70003.64003.64003.64004,800
Dec 31, 20193.61003.61003.61003.61003.6100-
Dec 30, 20193.53003.61003.53003.61003.6100900
Dec 27, 20193.65003.66003.56003.56003.56001,700
Dec 26, 20193.70003.70003.70003.70003.7000900
Dec 24, 20193.58003.66003.52003.66003.66009,100
Dec 23, 20193.63003.63003.51003.51003.51002,400
Dec 20, 20193.63003.72003.63003.70003.70004,800
Dec 19, 20193.72003.76003.63003.70003.70001,800
Dec 18, 20193.69003.69003.61003.69003.69003,400
Dec 17, 20193.57003.66003.57003.66003.6600700
Dec 16, 20193.63003.65003.63003.65003.65002,600
Dec 13, 20193.66003.76003.65003.65003.65003,500
Dec 12, 20193.81003.81003.68003.73003.73004,400
Dec 11, 20193.60003.65003.60003.64003.64003,400
Dec 10, 20193.67003.68003.60003.60003.60005,500
Dec 09, 20193.67003.67003.58003.62003.62002,300
Dec 06, 20193.65003.65003.65003.65003.6500700
Dec 05, 20193.61003.66003.57003.61003.61003,600
Dec 04, 20193.69003.70003.60003.60003.60002,300
Dec 03, 20193.53003.58003.53003.58003.5800101,300
Dec 02, 20193.55003.66003.53003.54003.54002,600
Nov 29, 20193.59003.59003.52003.52003.52002,300
Nov 27, 20193.51003.51003.51003.51003.5100-
Nov 26, 20193.59003.59003.51003.51003.51004,700
Nov 25, 20193.53003.53003.53003.53003.5300200
Nov 22, 20193.63003.63003.57003.57003.57001,900
Nov 21, 20193.56003.70003.56003.70003.70001,400
Nov 20, 20193.56003.65003.56003.58003.58004,900
Nov 19, 20193.59003.59003.59003.59003.59001,400
Nov 18, 20193.61003.61003.61003.61003.6100300
Nov 15, 20193.66003.66003.58003.63003.63004,000
Nov 14, 20193.70003.74003.60003.60003.6000800
Nov 13, 20193.71003.71003.65003.65003.65001,200
Nov 12, 20193.77003.77003.75003.75003.75001,300
Nov 11, 20193.70003.70003.70003.70003.70001,100
Nov 08, 20193.66003.85003.66003.71003.71001,600
Nov 07, 20193.85003.85003.84003.84003.84001,400
Nov 06, 20193.66003.66003.66003.66003.6600100
Nov 05, 20193.91003.91003.78003.78003.78001,700
Nov 04, 20193.83003.92003.83003.91003.91008,600
Nov 01, 20193.88003.96003.88003.91003.910016,400
Oct 31, 20193.52003.57003.52003.57003.5700300
Oct 30, 20193.48003.54003.48003.54003.5400500
Oct 29, 20193.58003.58003.49003.49003.49006,900
Oct 28, 20193.58003.61003.54003.54003.54001,800
Oct 25, 20193.65003.66003.65003.66003.66002,800
Oct 24, 20193.55003.64003.55003.64003.64007,900
Oct 23, 20193.61003.61003.52003.52003.52002,200
Oct 22, 20193.67003.67003.60003.60003.60001,100
Oct 21, 20193.51003.62003.51003.62003.62002,100
Oct 18, 20193.51003.51003.51003.51003.51001,000
Oct 17, 20193.73003.73003.56003.58003.58002,400
Oct 16, 20193.59003.60003.59003.60003.60003,100
Oct 15, 20193.51003.60003.51003.60003.60006,400
Oct 14, 20193.51003.51003.51003.51003.51001,300
Oct 11, 20193.61003.61003.61003.61003.61003,800
Oct 10, 20193.60003.60003.59003.59003.59001,400
Oct 09, 20193.70003.70003.65003.65003.650015,300
Oct 08, 20193.65003.65003.57003.57003.57002,500
Oct 07, 20193.62003.62003.55003.55003.55005,300
Oct 04, 20193.51003.60003.51003.51003.51002,500
Oct 03, 20193.60003.63003.60003.63003.63003,800
Oct 02, 20193.51003.52003.51003.52003.52001,000
Oct 01, 20193.50003.50003.49003.49003.49002,500
Sep 30, 20193.40003.54003.40003.45003.450040,900
Sep 27, 20193.53003.56003.46003.46003.46008,700
Sep 27, 20190.045679 Dividend
Sep 26, 20193.63003.63003.54003.54003.49431,600
Sep 25, 20193.45003.54003.45003.54003.49434,300
Sep 24, 20193.54003.54003.54003.54003.4943300
Sep 23, 20193.52003.52003.44003.44003.39568,100
Sep 20, 20193.56003.56003.48003.48003.43512,000
Sep 19, 20193.56003.56003.51003.51003.46473,700
Sep 18, 20193.48003.50003.48003.50003.45481,800
Sep 17, 20193.47003.54003.47003.49003.44501,700
Sep 16, 20193.47003.48003.43003.43003.38572,300
Sep 13, 20193.52003.55003.52003.55003.5042400
Sep 12, 20193.40003.40003.40003.40003.3561-
Sep 11, 20193.40003.46003.40003.40003.35611,900
Sep 10, 20193.49003.49003.49003.49003.4450-
Sep 09, 20193.40003.49003.40003.49003.44502,700
Sep 06, 20193.41003.48003.41003.41003.36605,400
Sep 05, 20193.54003.54003.40003.50003.45482,200
Sep 04, 20193.38003.42003.38003.42003.37591,400
Sep 03, 20193.51003.51003.41003.41003.36601,900
Aug 30, 20193.35003.46003.35003.46003.41541,200
Aug 29, 20193.35003.46003.35003.46003.41542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...