Get the Stockscreener App
5.21
1.77%
-0.094
After Hours:
3.88
-1.33
-25.53%
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $5.21 | $4.96 | $0.2467 | 2,006.0 | -1.77% |
| Jun 05, 2025 | $5.31 | $4.60 | $0.71 | 1,889.0 | +5.87% |
| Jun 04, 2025 | $5.01 | $4.95 | $0.06 | 11,585.0 | +4.59% |
| Jun 03, 2025 | $4.79 | $4.79 | $0.00 | 404.0 | +0.42% |
| Jun 02, 2025 | $5.05 | $4.77 | $0.285 | 1,896.0 | +8.90% |
| May 30, 2025 | $4.97 | $4.38 | $0.59 | 377.0 | -7.59% |
| May 29, 2025 | $4.80 | $4.71 | $0.09 | 1,111.0 | +0.00% |
| May 28, 2025 | $4.74 | $4.74 | $0.00 | 542.0 | -1.25% |
| May 27, 2025 | $4.95 | $4.80 | $0.15 | 668.0 | +0.15% |
| May 23, 2025 | $5.13 | $4.72 | $0.4143 | 1,969.0 | -1.99% |
| May 22, 2025 | $4.89 | $4.75 | $0.14 | 392.0 | +2.09% |
| May 21, 2025 | $4.83 | $4.79 | $0.04 | 4,511.0 | -2.74% |
| May 20, 2025 | $4.92 | $4.92 | $0.00 | 661.0 | -1.60% |
| May 19, 2025 | $5.00 | $5.00 | $0.00 | 293.0 | -1.09% |
| May 16, 2025 | $5.06 | $5.06 | $0.00 | 774.0 | +0.40% |
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sega Sammy Holdings Inc. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGAMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sega Sammy Holdings Inc. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.31 | $4.60 | $0.71 | 17,780.0 | +18.95% |
| May, 2025 | $5.39 | $4.38 | $1.01 | 83,538.0 | -15.44% |
| Apr, 2025 | $5.19 | $4.24 | $0.95 | 89,418.0 | +8.82% |
| Mar, 2025 | $5.05 | $4.70 | $0.35 | 21,105.0 | -2.66% |
| Feb, 2025 | $5.45 | $4.72 | $0.73 | 65,994.0 | +1.66% |
| Jan, 2025 | $5.01 | $4.42 | $0.59 | 41,022.0 | +1.05% |
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.05 | $4.07 | $0.98 | 48,915.0 | +12.83% |
| Nov, 2024 | $4.95 | $4.00 | $0.95 | 81,007.0 | -11.70% |
| Oct, 2024 | $5.19 | $4.50 | $0.69 | 301,695.0 | -1.89% |
| Sep, 2024 | $5.36 | $4.26 | $1.10 | 163,310.0 | +12.89% |
| Aug, 2024 | $4.47 | $3.25 | $1.22 | 117,599.0 | +8.03% |
| Jul, 2024 | $4.10 | $3.56 | $0.5401 | 381,191.0 | +7.99% |
| Jun, 2024 | $3.88 | $3.40 | $0.48 | 59,222.0 | +4.53% |
| May, 2024 | $3.90 | $3.27 | $0.63 | 147,028.0 | +8.62% |
| Apr, 2024 | $3.44 | $3.13 | $0.31 | 385,585.0 | +3.50% |
| Mar, 2024 | $3.29 | $2.99 | $0.30 | 178,054.0 | -1.57% |
| Feb, 2024 | $3.93 | $2.89 | $1.04 | 774,557.0 | -14.13% |
| Jan, 2024 | $3.91 | $3.44 | $0.465 | 247,357.0 | +5.54% |
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.74 | $3.31 | $0.43 | 300,381.0 | -3.83% |
| Nov, 2023 | $4.20 | $3.54 | $0.66 | 50,897.0 | -6.15% |
| Oct, 2023 | $4.58 | $3.79 | $0.79 | 20,819.0 | -15.40% |
| Sep, 2023 | $5.05 | $4.38 | $0.675 | 29,858.0 | -6.87% |
| Aug, 2023 | $5.74 | $4.79 | $0.95 | 36,685.0 | -9.84% |
| Jul, 2023 | $5.70 | $5.14 | $0.56 | 37,907.0 | +1.86% |
| Jun, 2023 | $5.43 | $4.85 | $0.58 | 44,298.0 | +11.83% |
| May, 2023 | $5.21 | $4.72 | $0.495 | 28,465.0 | +3.43% |
| Apr, 2023 | $5.00 | $4.55 | $0.4499 | 16,922.0 | -1.06% |
| Mar, 2023 | $4.71 | $4.35 | $0.36 | 48,867.0 | +10.05% |
| Feb, 2023 | $4.43 | $3.77 | $0.665 | 182,121.0 | +8.49% |
| Jan, 2023 | $3.97 | $3.58 | $0.39 | 265,255.0 | +6.05% |
0.02%
0.05%
Cap:
|
Volume (24h):