2m 2m 2m 2m 2m 2m 2m
Sports Ent Gam (SEGG)
NASDAQ
$3.02+$0.09 (+3.11%)
Price as of Aug 03, 2026 7:57 PM EDT- $11.2MMarket Cap
- -95.32%1-Year Change
- GamblingIndustry
Sports Ent Gam (SEGG)
$3.02+$0.09 (+3.11%)
- 1 Month-47.37%Low Price$3.04High Price$2.93
- 3 Months-61.46%Low Price$3.04High Price$2.93
- 1 Year-94.74%Low Price$3.04High Price$44.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.15 | 3.24 | 2.73 | 2.93 | -14.49% | 198,920 |
08/03/2026 |
1:7 Split | |||||
07/31/2026 | 3.29 | 3.50 | 3.08 | 3.43 | +12.89% | 953,873 |
07/30/2026 | 3.92 | 4.80 | 2.91 | 3.04 | -22.56% | 2,916,314 |
07/29/2026 | 4.08 | 4.25 | 3.85 | 3.92 | -3.80% | 601,036 |
07/28/2026 | 4.21 | 4.48 | 4.00 | 4.07 | -7.49% | 638,759 |
07/27/2026 | 4.37 | 4.48 | 4.14 | 4.40 | -0.06% | 442,489 |
07/24/2026 | 4.34 | 4.73 | 4.20 | 4.41 | +3.33% | 557,519 |
07/23/2026 | 4.55 | 4.62 | 4.06 | 4.26 | -7.99% | 536,770 |
07/22/2026 | 5.10 | 5.18 | 4.55 | 4.63 | -10.39% | 1,142,213 |
07/21/2026 | 5.30 | 5.74 | 5.08 | 5.17 | -5.33% | 367,059 |
07/20/2026 | 5.87 | 5.95 | 5.39 | 5.46 | -6.97% | 132,396 |
07/17/2026 | 5.40 | 5.87 | 5.12 | 5.87 | +9.39% | 301,005 |
07/16/2026 | 5.43 | 5.88 | 5.18 | 5.37 | -2.91% | 883,477 |
07/15/2026 | 5.44 | 5.60 | 5.22 | 5.53 | -0.45% | 140,008 |
07/14/2026 | 5.45 | 5.88 | 5.04 | 5.56 | -3.34% | 382,662 |
07/13/2026 | 5.34 | 5.92 | 5.18 | 5.75 | +4.40% | 4,608,176 |
07/10/2026 | 5.60 | 5.75 | 5.32 | 5.50 | -4.67% | 199,296 |
07/09/2026 | 5.65 | 5.86 | 5.25 | 5.77 | +3.20% | 137,292 |
07/08/2026 | 5.36 | 5.60 | 5.08 | 5.60 | +6.11% | 162,867 |
07/07/2026 | 5.53 | 5.74 | 4.51 | 5.27 | -5.85% | 1,325,904 |
07/06/2026 | 6.09 | 6.30 | 5.46 | 5.60 | -9.08% | 265,130 |
07/02/2026 | 6.38 | 6.86 | 5.99 | 6.16 | -5.32% | 165,785 |
07/01/2026 | 6.19 | 6.72 | 5.61 | 6.51 | -0.06% | 353,080 |
06/30/2026 | 6.16 | 6.51 | 6.02 | 6.51 | +3.36% | 153,111 |
06/29/2026 | 6.37 | 7.00 | 5.99 | 6.30 | -1.18% | 297,392 |
06/26/2026 | 6.00 | 6.63 | 5.95 | 6.37 | +5.47% | 661,729 |
06/25/2026 | 6.30 | 6.62 | 5.98 | 6.04 | -5.64% | 340,044 |
06/24/2026 | 5.89 | 7.63 | 5.78 | 6.40 | +11.23% | 1,415,360 |
06/23/2026 | 6.16 | 6.86 | 5.46 | 5.76 | -9.27% | 596,084 |
06/22/2026 | 7.21 | 7.35 | 6.30 | 6.35 | -12.84% | 1,112,340 |
06/18/2026 | 7.00 | 8.33 | 7.00 | 7.28 | -0.95% | 1,698,357 |
06/17/2026 | 8.05 | 8.47 | 7.21 | 7.35 | -8.70% | 1,235,887 |
06/16/2026 | 8.19 | 8.82 | 8.05 | 8.05 | -6.50% | 656,498 |
06/15/2026 | 8.26 | 8.89 | 7.56 | 8.61 | +1.65% | 1,075,223 |
06/12/2026 | 10.64 | 10.64 | 7.63 | 8.47 | -20.92% | 1,731,659 |
06/11/2026 | 10.22 | 11.10 | 9.31 | 10.71 | +10.07% | 1,967,419 |
06/10/2026 | 10.92 | 11.41 | 9.17 | 9.73 | -20.57% | 2,481,969 |
06/09/2026 | 11.62 | 12.60 | 9.73 | 12.25 | +4.79% | 2,290,575 |
06/08/2026 | 11.90 | 11.90 | 10.29 | 11.69 | +1.21% | 1,194,144 |
06/05/2026 | 12.32 | 12.88 | 10.57 | 11.55 | -6.25% | 2,042,127 |
06/04/2026 | 12.81 | 14.35 | 12.32 | 12.32 | -2.76% | 1,429,646 |
06/03/2026 | 12.53 | 13.45 | 11.20 | 12.67 | +4.02% | 2,028,873 |
06/02/2026 | 11.97 | 12.46 | 11.34 | 12.18 | +2.35% | 553,077 |
06/01/2026 | 12.67 | 13.72 | 11.34 | 11.90 | +0.59% | 1,847,054 |
05/29/2026 | 11.62 | 12.46 | 10.29 | 11.83 | +3.05% | 951,230 |
05/28/2026 | 10.50 | 11.69 | 10.43 | 11.48 | +4.46% | 926,051 |
05/27/2026 | 11.69 | 11.83 | 10.22 | 10.99 | +12.14% | 1,347,434 |
05/26/2026 | 12.95 | 13.09 | 9.45 | 9.80 | -26.70% | 2,618,304 |
05/22/2026 | 14.00 | 14.56 | 12.81 | 13.37 | -5.45% | 1,288,484 |
05/21/2026 | 14.56 | 15.68 | 13.58 | 14.14 | -2.88% | 1,124,707 |
05/20/2026 | 14.00 | 15.30 | 12.32 | 14.56 | -3.70% | 2,014,121 |
05/19/2026 | 16.80 | 17.99 | 14.77 | 15.12 | -10.00% | 3,185,498 |
05/18/2026 | 13.23 | 18.06 | 13.16 | 16.80 | +28.34% | 6,477,441 |
05/15/2026 | 9.94 | 14.56 | 9.66 | 13.09 | +23.84% | 5,188,545 |
05/14/2026 | 9.24 | 10.78 | 8.61 | 10.57 | +14.39% | 2,025,098 |
05/13/2026 | 9.38 | 9.45 | 8.54 | 9.24 | -3.65% | 1,066,584 |
05/12/2026 | 9.66 | 10.01 | 9.10 | 9.59 | -4.20% | 1,315,272 |
05/11/2026 | 10.01 | 11.20 | 9.00 | 10.01 | 0.00% | 2,533,509 |
05/08/2026 | 9.59 | 10.22 | 9.03 | 10.01 | +2.88% | 1,715,369 |
05/07/2026 | 9.94 | 11.13 | 9.35 | 9.73 | +1.46% | 4,417,044 |
05/06/2026 | 6.93 | 9.94 | 6.72 | 9.59 | +35.64% | 7,459,568 |
05/05/2026 | 8.61 | 8.82 | 7.07 | 7.07 | -19.84% | 2,868,849 |
05/04/2026 | 8.40 | 8.96 | 8.05 | 8.82 | +3.28% | 2,071,044 |
05/01/2026 | 8.89 | 9.73 | 8.33 | 8.54 | -3.94% | 3,670,243 |
04/30/2026 | 8.47 | 9.03 | 7.35 | 8.89 | +7.63% | 4,348,209 |
04/29/2026 | 9.45 | 11.41 | 7.84 | 8.26 | -19.18% | 9,723,702 |
04/28/2026 | 7.42 | 10.92 | 6.72 | 10.22 | +56.40% | 50,541,439 |
04/27/2026 | 4.61 | 7.28 | 4.43 | 6.53 | +42.52% | 14,043,069 |
04/24/2026 | 4.70 | 4.83 | 3.85 | 4.59 | -2.49% | 3,973,589 |
04/23/2026 | 4.83 | 4.84 | 4.34 | 4.70 | -2.65% | 406,112 |
04/22/2026 | 4.87 | 4.95 | 4.55 | 4.83 | +4.48% | 501,361 |
04/21/2026 | 4.83 | 5.04 | 4.49 | 4.62 | -1.73% | 731,078 |
04/20/2026 | 4.20 | 4.76 | 4.20 | 4.70 | +7.01% | 814,133 |
04/17/2026 | 4.20 | 4.40 | 4.02 | 4.40 | +8.46% | 1,066,139 |
04/16/2026 | 3.77 | 4.10 | 3.76 | 4.05 | +7.02% | 873,957 |
04/15/2026 | 3.97 | 4.06 | 3.72 | 3.79 | -4.45% | 1,455,067 |
04/14/2026 | 4.55 | 5.63 | 3.50 | 3.96 | +2.96% | 17,440,988 |
04/13/2026 | 3.89 | 4.08 | 3.70 | 3.85 | +6.04% | 545,647 |
04/10/2026 | 3.57 | 3.63 | 3.50 | 3.63 | +2.29% | 436,584 |
04/09/2026 | 3.91 | 3.98 | 3.50 | 3.55 | -9.14% | 350,164 |
04/08/2026 | 4.20 | 4.20 | 3.85 | 3.91 | 0.00% | 288,679 |
04/07/2026 | 4.22 | 4.29 | 3.77 | 3.91 | -5.74% | 490,603 |
04/06/2026 | 3.98 | 4.62 | 3.92 | 4.14 | +5.53% | 686,730 |
04/02/2026 | 4.20 | 4.32 | 3.86 | 3.93 | -10.24% | 746,755 |
04/01/2026 | 4.55 | 4.86 | 4.20 | 4.38 | -0.79% | 594,627 |
03/31/2026 | 4.34 | 4.48 | 4.11 | 4.41 | +2.44% | 400,147 |
03/30/2026 | 4.55 | 4.59 | 4.20 | 4.31 | -2.38% | 299,224 |
03/27/2026 | 4.16 | 4.61 | 4.02 | 4.41 | +6.06% | 459,099 |
03/26/2026 | 4.48 | 5.35 | 4.15 | 4.16 | -8.46% | 414,407 |
03/25/2026 | 4.74 | 5.25 | 4.49 | 4.54 | -1.68% | 553,070 |
03/24/2026 | 5.49 | 5.60 | 4.39 | 4.62 | -18.71% | 689,551 |
03/23/2026 | 5.60 | 5.76 | 5.46 | 5.68 | +1.53% | 297,405 |
03/20/2026 | 5.95 | 6.09 | 5.46 | 5.60 | -9.12% | 497,671 |
03/19/2026 | 6.51 | 6.51 | 6.16 | 6.16 | -8.19% | 654,482 |
03/18/2026 | 6.93 | 6.93 | 6.37 | 6.71 | -6.03% | 283,241 |
03/17/2026 | 7.42 | 7.70 | 7.07 | 7.14 | -3.77% | 290,849 |
03/16/2026 | 7.07 | 7.84 | 7.07 | 7.42 | +3.92% | 404,351 |
03/13/2026 | 7.21 | 7.28 | 6.75 | 7.14 | 0.00% | 255,352 |
03/12/2026 | 7.28 | 7.63 | 7.00 | 7.14 | -6.42% | 496,855 |