2m 2m 2m 2m 2m 2m 2m
Sega Sammy Sp ADR (SGAMY)
OTC
$3.75-$0.10 (-2.60%)
Price as of Jun 03, 2026- N/AMarket Cap
- -25.15%1-Year Change
- Electronic Gaming & MultimediaIndustry
Sega Sammy Sp ADR (SGAMY)
$3.75-$0.10 (-2.60%)
- 1 Month+2.46%Low Price$3.45High Price$3.88
- 3 Months-5.06%Low Price$3.45High Price$4.39
- 1 Year-25.15%Low Price$3.45High Price$6.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/13/2026 | 3.83 | 3.88 | 3.80 | 3.80 | +1.33% | 1,788 |
04/10/2026 | 4.03 | 4.03 | 3.75 | 3.75 | -5.30% | 1,637 |
04/09/2026 | 4.05 | 4.05 | 3.96 | 3.96 | +1.28% | 964 |
04/07/2026 | 3.83 | 3.91 | 3.83 | 3.91 | +2.89% | 21,488 |
04/06/2026 | 3.80 | 3.80 | 3.80 | 3.80 | -5.24% | 1,945 |
04/01/2026 | 4.01 | 4.01 | 4.01 | 4.01 | +1.98% | 184 |
03/31/2026 | 3.50 | 4.10 | 3.50 | 3.93 | +2.40% | 2,992 |
03/30/2026 | 3.90 | 3.93 | 3.77 | 3.84 | -1.54% | 6,184 |
03/27/2026 | 4.03 | 4.03 | 3.90 | 3.90 | -2.50% | 636 |
03/26/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +2.56% | 674 |
03/25/2026 | 3.87 | 3.94 | 3.87 | 3.90 | -2.50% | 1,676 |
03/24/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | 1,283 |
03/23/2026 | 4.03 | 4.03 | 4.03 | 4.03 | -1.35% | 2,948 |
03/20/2026 | 4.00 | 4.10 | 4.00 | 4.08 | 0.00% | 2,557 |
03/19/2026 | 4.08 | 4.08 | 4.08 | 4.08 | +2.00% | 223 |
03/18/2026 | 4.03 | 4.03 | 4.00 | 4.00 | -1.72% | 1,517 |
03/17/2026 | 4.23 | 4.23 | 4.07 | 4.07 | -2.05% | 1,303 |
03/16/2026 | 4.22 | 4.23 | 4.16 | 4.16 | +0.12% | 690 |
03/13/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +2.47% | 1,160 |
03/12/2026 | 3.80 | 4.05 | 3.80 | 4.05 | -4.14% | 1,264 |
03/11/2026 | 4.38 | 4.38 | 4.23 | 4.23 | -3.76% | 2,476 |
03/10/2026 | 4.23 | 4.42 | 4.23 | 4.39 | +6.81% | 3,470 |
03/09/2026 | 3.65 | 4.23 | 3.65 | 4.11 | +1.04% | 6,075 |
03/06/2026 | 4.07 | 4.07 | 4.07 | 4.07 | -1.33% | 267 |
03/05/2026 | 4.27 | 4.27 | 4.12 | 4.12 | +4.37% | 1,140 |
03/03/2026 | 3.88 | 4.00 | 3.84 | 3.95 | -5.95% | 4,114 |
03/02/2026 | 4.49 | 4.49 | 4.13 | 4.20 | -0.04% | 2,936 |
02/27/2026 | 4.24 | 4.24 | 4.20 | 4.20 | +0.45% | 2,417 |
02/26/2026 | 3.65 | 4.20 | 3.65 | 4.18 | +1.03% | 882 |
02/25/2026 | 4.15 | 4.17 | 4.14 | 4.14 | +0.93% | 1,818 |
02/24/2026 | 4.38 | 4.38 | 4.04 | 4.10 | +2.94% | 2,093 |
02/23/2026 | 4.03 | 4.03 | 3.46 | 3.99 | +1.01% | 2,864 |
02/20/2026 | 3.59 | 4.00 | 3.59 | 3.95 | -4.01% | 6,725 |
02/19/2026 | 4.50 | 4.50 | 4.02 | 4.11 | -3.52% | 2,688 |
02/18/2026 | 4.36 | 4.36 | 4.26 | 4.26 | +4.86% | 3,243 |
02/13/2026 | 3.99 | 4.06 | 3.99 | 4.06 | +5.52% | 4,650 |
02/12/2026 | 4.03 | 4.03 | 3.85 | 3.85 | -2.78% | 23,335 |
02/11/2026 | 4.42 | 4.42 | 3.91 | 3.96 | -1.00% | 3,203 |
02/10/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +3.83% | 464 |
02/09/2026 | 3.91 | 3.91 | 3.85 | 3.85 | -1.47% | 1,558 |
02/06/2026 | 3.50 | 3.91 | 3.50 | 3.91 | -0.51% | 2,042 |
02/05/2026 | 3.90 | 4.10 | 3.90 | 3.93 | +2.08% | 2,534 |
02/04/2026 | 3.82 | 4.20 | 3.82 | 3.85 | -0.65% | 4,360 |
02/03/2026 | 3.85 | 3.88 | 3.83 | 3.88 | -1.44% | 5,760 |
02/02/2026 | 3.97 | 3.97 | 3.91 | 3.93 | +0.81% | 2,130 |
01/30/2026 | 4.11 | 4.11 | 3.83 | 3.90 | +0.65% | 2,637 |
01/29/2026 | 3.84 | 3.88 | 3.84 | 3.88 | +0.91% | 582 |
01/28/2026 | 3.88 | 3.96 | 3.84 | 3.84 | -2.48% | 436 |
01/27/2026 | 3.92 | 3.95 | 3.92 | 3.94 | +0.50% | 7,572 |
01/26/2026 | 3.90 | 3.94 | 3.90 | 3.92 | +0.33% | 3,009 |
01/23/2026 | 3.87 | 3.92 | 3.87 | 3.91 | +1.96% | 780 |
01/22/2026 | 3.83 | 3.83 | 3.82 | 3.83 | +0.17% | 3,067 |
01/21/2026 | 4.01 | 4.01 | 3.81 | 3.82 | -2.71% | 6,787 |
01/20/2026 | 3.94 | 3.94 | 3.90 | 3.93 | +2.77% | 4,962 |
01/16/2026 | 4.03 | 4.03 | 3.80 | 3.82 | -3.43% | 7,526 |
01/14/2026 | 3.80 | 3.96 | 3.80 | 3.96 | -1.74% | 824 |
01/13/2026 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 662 |
01/12/2026 | 3.80 | 4.04 | 3.75 | 4.04 | -0.12% | 64,354 |
01/09/2026 | 4.20 | 4.20 | 3.99 | 4.05 | -1.64% | 1,014 |
01/08/2026 | 4.25 | 4.25 | 4.05 | 4.11 | +4.44% | 2,043 |
01/06/2026 | 3.98 | 3.98 | 3.94 | 3.94 | +0.19% | 1,091 |
01/05/2026 | 4.02 | 4.02 | 3.93 | 3.93 | -0.51% | 5,043 |
01/02/2026 | 3.90 | 3.95 | 3.90 | 3.95 | +0.83% | 5,089 |
12/31/2025 | 4.00 | 4.00 | 3.91 | 3.92 | -1.07% | 1,042 |