Get the Stockscreener App
4.01
1.98%
0.078
After Hours:
3.88
-0.13
-3.24%
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $4.01 | $4.01 | $0.00 | 127.0 | +1.98% |
| Mar 31, 2026 | $4.10 | $3.50 | $0.60 | 2,992.0 | +2.40% |
| Mar 30, 2026 | $3.93 | $3.77 | $0.1625 | 6,184.0 | -1.54% |
| Mar 27, 2026 | $4.03 | $3.90 | $0.125 | 636.0 | -2.50% |
| Mar 26, 2026 | $4.00 | $4.00 | $0.00 | 674.0 | +2.56% |
| Mar 25, 2026 | $3.94 | $3.87 | $0.0725 | 1,676.0 | -2.50% |
| Mar 24, 2026 | $4.00 | $4.00 | $0.00 | 1,283.0 | -0.62% |
| Mar 23, 2026 | $4.03 | $4.03 | $0.00 | 2,948.0 | -1.35% |
| Mar 20, 2026 | $4.10 | $4.00 | $0.10 | 2,557.0 | +0.00% |
| Mar 19, 2026 | $4.08 | $4.08 | $0.00 | 223.0 | +2.00% |
| Mar 18, 2026 | $4.03 | $4.00 | $0.025 | 1,517.0 | -1.72% |
| Mar 17, 2026 | $4.23 | $4.07 | $0.16 | 1,303.0 | -2.05% |
| Mar 16, 2026 | $4.23 | $4.16 | $0.075 | 690.0 | +0.12% |
| Mar 13, 2026 | $4.15 | $4.15 | $0.00 | 1,160.0 | +2.47% |
| Mar 12, 2026 | $4.05 | $3.80 | $0.25 | 1,264.0 | -4.14% |
| Mar 11, 2026 | $4.38 | $4.22 | $0.155 | 2,476.0 | -3.76% |
| Mar 10, 2026 | $4.42 | $4.23 | $0.19 | 3,470.0 | +6.81% |
| Mar 09, 2026 | $4.23 | $3.65 | $0.5813 | 6,075.0 | +1.04% |
| Mar 06, 2026 | $4.07 | $4.07 | $0.00 | 267.0 | -1.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $4.01 | $4.01 | $0.00 | 184.0 | +0.00% |
| Mar, 2026 | $4.49 | $3.50 | $0.99 | 41,598.0 | -4.56% |
| Feb, 2026 | $4.50 | $3.46 | $1.04 | 72,766.0 | +7.73% |
| Jan, 2026 | $4.25 | $3.75 | $0.4965 | 117,478.0 | -0.45% |
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.58 | $3.82 | $0.76 | 141,469.0 | -8.97% |
| Nov, 2025 | $4.84 | $3.65 | $1.19 | 99,589.0 | -8.90% |
| Oct, 2025 | $5.74 | $4.62 | $1.12 | 624,067.0 | -9.91% |
| Sep, 2025 | $5.90 | $4.79 | $1.11 | 24,745.0 | +1.73% |
| Aug, 2025 | $5.90 | $5.04 | $0.86 | 60,171.0 | +1.46% |
| Jul, 2025 | $6.16 | $5.00 | $1.16 | 68,959.0 | -12.97% |
| Jun, 2025 | $6.15 | $4.60 | $1.55 | 53,924.0 | +34.70% |
| 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 | 41,138.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):