2m 2m 2m 2m 2m 2m 2m
Sega Sammy Sp ADR (SGAMY)
OTC
$5.18-$0.12 (-2.28%)
Price as of Nov 12, 2026- N/AMarket Cap
- 27.95%1-Year Change
- Electronic Gaming & MultimediaIndustry
Sega Sammy Sp ADR (SGAMY)
$5.18-$0.12 (-2.28%)
- 1 Month+6.18%Low Price$4.85High Price$5.52
- 3 Months+20.51%Low Price$4.18High Price$5.52
- 1 Year+27.95%Low Price$3.34High Price$5.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -2.28% | 556 |
11/10/2026 | 5.34 | 5.34 | 5.30 | 5.30 | +0.81% | 1,734 |
11/09/2026 | 5.26 | 5.26 | 5.26 | 5.26 | +1.15% | 1,478 |
11/06/2026 | 5.14 | 5.20 | 5.14 | 5.20 | -5.80% | 1,568 |
11/05/2026 | 5.35 | 5.54 | 4.84 | 5.52 | +9.74% | 12,524 |
11/04/2026 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | 1,395 |
11/03/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +3.00% | 1,210 |
11/02/2026 | 4.96 | 5.00 | 4.96 | 5.00 | +3.10% | 409 |
10/30/2026 | 4.73 | 4.85 | 4.73 | 4.85 | -4.91% | 1,365 |
10/27/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.79% | 344 |
10/26/2026 | 4.76 | 5.06 | 4.76 | 5.06 | +2.02% | 349 |
10/23/2026 | 5.35 | 5.35 | 4.96 | 4.96 | -3.30% | 566 |
10/22/2026 | 5.10 | 5.13 | 5.10 | 5.13 | -0.59% | 438 |
10/21/2026 | 5.26 | 5.26 | 5.16 | 5.16 | -0.34% | 3,012 |
10/20/2026 | 4.80 | 5.24 | 4.80 | 5.18 | +3.34% | 625 |
10/19/2026 | 4.80 | 5.04 | 4.80 | 5.01 | +6.37% | 20,500 |
10/13/2026 | 5.10 | 5.10 | 4.71 | 4.71 | -3.48% | 1,654 |
10/12/2026 | 4.60 | 4.88 | 4.60 | 4.88 | -0.81% | 1,376 |
10/09/2026 | 5.00 | 5.00 | 4.92 | 4.92 | -2.77% | 915 |
10/08/2026 | 5.00 | 5.07 | 5.00 | 5.06 | +4.76% | 7,524 |
10/07/2026 | 4.83 | 4.83 | 4.83 | 4.83 | -4.92% | 602 |
10/05/2026 | 5.18 | 5.21 | 5.08 | 5.08 | +0.36% | 709 |
10/02/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -2.28% | 119 |
10/01/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -2.86% | 1,210 |
09/30/2026 | 5.34 | 5.34 | 5.29 | 5.33 | +4.15% | 2,559 |
09/29/2026 | 5.26 | 5.26 | 5.12 | 5.12 | -1.54% | 9,227 |
09/28/2026 | 5.20 | 5.30 | 5.20 | 5.20 | +0.97% | 8,805 |
09/25/2026 | 5.11 | 5.15 | 5.11 | 5.15 | +0.04% | 1,536 |
09/23/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +3.48% | 349 |
09/22/2026 | 5.20 | 5.20 | 4.98 | 4.98 | -2.64% | 874 |
09/21/2026 | 4.75 | 5.34 | 4.75 | 5.11 | -1.64% | 4,531 |
09/17/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.19% | 688 |
09/16/2026 | 5.25 | 5.25 | 5.19 | 5.19 | -2.08% | 1,829 |
09/15/2026 | 5.27 | 5.30 | 5.27 | 5.30 | -0.84% | 152,875 |
09/14/2026 | 4.90 | 5.35 | 4.90 | 5.34 | +3.17% | 263,174 |
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 |