2m 2m 2m 2m 2m 2m 2m
Sega Sammy Sp ADR (SGAMY)
OTC
$5.18+$0.18 (+3.62%)
Price as of Sep 11, 2026- N/AMarket Cap
- -1.60%1-Year Change
- Electronic Gaming & MultimediaIndustry
Sega Sammy Sp ADR (SGAMY)
$5.18+$0.18 (+3.62%)
- 1 Month+29.40%Low Price$4.18High Price$5.18
- 3 Months+45.80%Low Price$3.34High Price$5.18
- 1 Year-1.60%Low Price$3.34High Price$5.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.10 | 5.18 | 5.10 | 5.18 | +3.62% | 4,338 |
09/10/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +4.17% | 611 |
09/09/2026 | 4.80 | 4.80 | 4.80 | 4.80 | -5.00% | 406 |
09/08/2026 | 5.12 | 5.12 | 5.05 | 5.05 | +0.50% | 1,832 |
09/04/2026 | 4.88 | 5.02 | 4.88 | 5.02 | -0.05% | 1,370 |
09/03/2026 | 5.00 | 5.08 | 5.00 | 5.03 | +1.52% | 3,736 |
09/02/2026 | 4.85 | 4.95 | 4.85 | 4.95 | +7.78% | 1,311 |
09/01/2026 | 4.88 | 4.88 | 4.59 | 4.59 | -2.70% | 1,720 |
08/31/2026 | 4.45 | 4.72 | 4.45 | 4.72 | -0.42% | 2,920 |
08/28/2026 | 4.77 | 4.77 | 4.74 | 4.74 | +5.04% | 1,335 |
08/27/2026 | 4.51 | 4.51 | 4.51 | 4.51 | -4.24% | 294 |
08/26/2026 | 4.30 | 4.85 | 4.30 | 4.71 | +4.72% | 20,811 |
08/25/2026 | 4.51 | 4.51 | 4.50 | 4.50 | +7.78% | 769 |
08/21/2026 | 4.18 | 4.18 | 4.18 | 4.18 | -3.13% | 1,523 |
08/19/2026 | 4.32 | 4.32 | 4.31 | 4.31 | -5.27% | 3,761 |
08/18/2026 | 4.50 | 4.55 | 4.50 | 4.55 | +7.06% | 335 |
08/17/2026 | 4.59 | 4.59 | 4.25 | 4.25 | -5.56% | 10,617 |
08/14/2026 | 4.80 | 4.80 | 4.50 | 4.50 | +3.81% | 2,413 |
08/13/2026 | 4.38 | 4.38 | 4.34 | 4.34 | +0.81% | 1,087 |
08/12/2026 | 4.30 | 4.58 | 4.30 | 4.30 | +7.50% | 2,243 |
08/10/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -7.83% | 310 |
08/07/2026 | 4.60 | 4.60 | 4.34 | 4.34 | +2.97% | 3,324 |
08/06/2026 | 4.20 | 4.22 | 4.20 | 4.22 | +5.38% | 4,946 |
08/05/2026 | 4.15 | 4.15 | 4.00 | 4.00 | -7.35% | 1,024 |
08/04/2026 | 4.45 | 4.45 | 4.32 | 4.32 | -1.65% | 1,198 |
08/03/2026 | 4.50 | 4.50 | 4.39 | 4.39 | +4.40% | 753 |
07/31/2026 | 4.17 | 4.24 | 4.17 | 4.21 | -6.03% | 1,789 |
07/30/2026 | 4.45 | 4.48 | 4.44 | 4.48 | +1.82% | 3,521 |
07/29/2026 | 4.28 | 4.43 | 4.10 | 4.40 | +5.14% | 5,996 |
07/28/2026 | 4.28 | 4.28 | 4.14 | 4.18 | +5.03% | 11,621 |
07/27/2026 | 3.90 | 4.05 | 3.90 | 3.98 | +6.42% | 3,961 |
07/23/2026 | 3.69 | 3.74 | 3.68 | 3.74 | -1.19% | 5,072 |
07/22/2026 | 3.79 | 3.79 | 3.79 | 3.79 | -2.32% | 231 |
07/21/2026 | 4.08 | 4.08 | 3.88 | 3.88 | +1.44% | 564 |
07/20/2026 | 3.92 | 3.92 | 3.82 | 3.82 | -1.16% | 568 |
07/17/2026 | 3.94 | 3.94 | 3.86 | 3.87 | +0.13% | 4,338 |
07/16/2026 | 3.40 | 3.88 | 3.40 | 3.86 | +1.78% | 12,763 |
07/15/2026 | 3.89 | 3.89 | 3.79 | 3.79 | -0.59% | 18,681 |
07/14/2026 | 3.85 | 3.85 | 3.80 | 3.82 | +0.93% | 2,520 |
07/13/2026 | 3.76 | 3.78 | 3.76 | 3.78 | +2.52% | 1,814 |
07/09/2026 | 3.70 | 3.70 | 3.69 | 3.69 | +5.65% | 1,247 |
07/08/2026 | 3.49 | 3.49 | 3.49 | 3.49 | -7.92% | 413 |
07/07/2026 | 3.50 | 3.81 | 3.50 | 3.79 | +1.88% | 3,161 |
07/06/2026 | 3.62 | 3.75 | 3.61 | 3.72 | +6.24% | 2,625 |
07/02/2026 | 3.53 | 3.53 | 3.45 | 3.50 | -0.81% | 58,287 |
07/01/2026 | 3.53 | 3.53 | 3.53 | 3.53 | +1.73% | 1,238 |
06/30/2026 | 3.60 | 3.60 | 3.47 | 3.47 | -0.29% | 2,621 |
06/29/2026 | 3.40 | 3.48 | 3.25 | 3.48 | -0.57% | 16,794 |
06/26/2026 | 3.60 | 3.60 | 3.46 | 3.50 | +2.94% | 3,041 |
06/25/2026 | 3.46 | 3.46 | 3.40 | 3.40 | +0.15% | 4,238 |
06/24/2026 | 3.35 | 3.52 | 3.35 | 3.40 | -1.31% | 9,375 |
06/23/2026 | 3.51 | 3.51 | 3.41 | 3.44 | -0.29% | 1,590 |
06/22/2026 | 3.44 | 3.56 | 3.44 | 3.45 | +2.07% | 2,471 |
06/18/2026 | 3.43 | 3.49 | 3.36 | 3.38 | -1.46% | 8,288 |
06/17/2026 | 3.40 | 3.47 | 3.36 | 3.43 | +2.08% | 16,460 |
06/16/2026 | 3.52 | 3.52 | 3.36 | 3.36 | +0.60% | 6,394 |
06/15/2026 | 3.44 | 3.63 | 3.33 | 3.34 | -2.84% | 7,907 |
06/12/2026 | 3.55 | 3.55 | 3.44 | 3.44 | -3.17% | 2,653 |
06/11/2026 | 3.74 | 3.74 | 3.54 | 3.55 | +1.43% | 11,696 |
06/10/2026 | 3.50 | 3.50 | 3.50 | 3.50 | -2.40% | 4,077 |
06/09/2026 | 3.64 | 3.64 | 3.57 | 3.59 | -3.28% | 6,759 |
06/08/2026 | 3.84 | 3.84 | 3.35 | 3.71 | +0.20% | 2,177 |
06/05/2026 | 3.60 | 3.73 | 3.60 | 3.70 | -1.33% | 10,940 |
06/04/2026 | 3.70 | 3.77 | 3.70 | 3.75 | 0.00% | 2,615 |
06/03/2026 | 3.90 | 3.90 | 3.71 | 3.75 | -2.60% | 11,361 |
06/02/2026 | 3.83 | 3.87 | 3.81 | 3.85 | +1.58% | 13,632 |
06/01/2026 | 3.71 | 3.79 | 3.71 | 3.79 | +2.49% | 8,741 |
05/29/2026 | 3.75 | 3.75 | 3.67 | 3.70 | +3.01% | 2,599 |
05/28/2026 | 3.70 | 3.73 | 3.59 | 3.59 | -2.45% | 4,090 |
05/27/2026 | 3.42 | 3.72 | 3.42 | 3.68 | +0.99% | 44,596 |
05/26/2026 | 3.65 | 3.66 | 3.63 | 3.64 | +4.71% | 5,523 |
05/22/2026 | 3.48 | 3.48 | 3.48 | 3.48 | -6.20% | 301 |
05/21/2026 | 3.65 | 3.78 | 3.65 | 3.71 | +1.09% | 2,076 |
05/20/2026 | 3.70 | 3.70 | 3.67 | 3.67 | -0.86% | 4,516 |
05/19/2026 | 3.20 | 3.70 | 3.20 | 3.70 | +5.92% | 1,177 |
05/18/2026 | 3.65 | 3.67 | 3.49 | 3.50 | -2.58% | 12,378 |
05/15/2026 | 3.59 | 3.60 | 3.56 | 3.59 | +3.99% | 6,976 |
05/14/2026 | 3.55 | 3.55 | 3.44 | 3.45 | -3.63% | 8,140 |
05/13/2026 | 3.50 | 3.65 | 3.50 | 3.58 | -5.29% | 11,821 |
05/12/2026 | 3.99 | 3.99 | 3.71 | 3.78 | +0.60% | 1,906 |
05/11/2026 | 3.99 | 3.99 | 3.76 | 3.76 | +2.66% | 1,174 |
05/08/2026 | 3.69 | 3.69 | 3.66 | 3.66 | -0.54% | 1,215 |
05/07/2026 | 3.73 | 3.73 | 3.68 | 3.68 | -2.13% | 2,068 |
05/06/2026 | 3.90 | 3.95 | 3.76 | 3.76 | -3.09% | 2,065 |
05/05/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +1.84% | 610 |
05/04/2026 | 3.81 | 3.81 | 3.81 | 3.81 | +4.10% | 564 |
05/01/2026 | 3.62 | 3.66 | 3.62 | 3.66 | -2.14% | 3,663 |
04/30/2026 | 3.74 | 3.74 | 3.74 | 3.74 | +1.77% | 539 |
04/29/2026 | 3.75 | 3.78 | 3.68 | 3.68 | +1.52% | 1,713 |
04/28/2026 | 3.72 | 3.72 | 3.62 | 3.62 | -5.97% | 1,083 |
04/27/2026 | 3.65 | 3.95 | 3.65 | 3.85 | +4.69% | 4,285 |
04/24/2026 | 3.71 | 3.71 | 3.68 | 3.68 | +2.15% | 1,437 |
04/23/2026 | 3.75 | 3.75 | 3.60 | 3.60 | -5.26% | 8,110 |
04/22/2026 | 4.00 | 4.15 | 3.75 | 3.80 | -2.56% | 2,235 |
04/21/2026 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 424 |
04/20/2026 | 4.11 | 4.11 | 3.97 | 3.97 | -1.49% | 3,171 |
04/17/2026 | 4.00 | 4.03 | 3.81 | 4.03 | +4.54% | 2,970 |
04/16/2026 | 3.90 | 3.90 | 3.84 | 3.86 | -0.64% | 1,533 |
04/15/2026 | 3.95 | 3.95 | 3.88 | 3.88 | +1.31% | 1,676 |
04/14/2026 | 3.86 | 3.86 | 3.83 | 3.83 | +0.79% | 1,776 |