Get the Stockscreener App
4.925
2.28%
-0.115
Sega Sammy Holdings Inc. ADR Stock (SGAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $4.92 | $4.92 | $0.00 | 488.0 | -2.28% |
| May 15, 2025 | $5.04 | $4.88 | $0.16 | 522.0 | -1.33% |
| May 14, 2025 | $5.14 | $5.11 | $0.032 | 2,188.0 | +4.24% |
| May 13, 2025 | $5.30 | $4.90 | $0.40 | 2,605.0 | -6.67% |
| May 12, 2025 | $5.39 | $5.23 | $0.1575 | 52,723.0 | +11.46% |
| May 09, 2025 | $4.71 | $4.71 | $0.00 | 619.0 | -6.73% |
| May 07, 2025 | $5.05 | $4.81 | $0.24 | 328.0 | -1.56% |
| May 06, 2025 | $5.13 | $5.13 | $0.00 | 200.0 | +0.69% |
| May 05, 2025 | $5.39 | $4.71 | $0.685 | 11,328.0 | -0.10% |
| May 02, 2025 | $5.10 | $5.08 | $0.016 | 807.0 | +4.29% |
| May 01, 2025 | $4.89 | $4.89 | $0.00 | 920.0 | -5.60% |
| Apr 30, 2025 | $5.19 | $5.11 | $0.08 | 45,743.0 | +5.07% |
| Apr 29, 2025 | $4.93 | $4.92 | $0.010 | 2,393.0 | +0.61% |
| Apr 28, 2025 | $4.90 | $4.90 | $0.00 | 1,153.0 | +0.00% |
| Apr 25, 2025 | $4.90 | $4.67 | $0.23 | 648.0 | +1.03% |
| Apr 24, 2025 | $4.85 | $4.85 | $0.00 | 420.0 | -2.61% |
| Apr 23, 2025 | $4.98 | $4.81 | $0.17 | 2,287.0 | +0.00% |
| Apr 22, 2025 | $4.98 | $4.92 | $0.06 | 13,256.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.39 | $4.71 | $0.685 | 72,728.0 | -4.92% |
| 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% |
0.34%
3.19%
Cap:
|
Volume (24h):