SEGA SAMMY HOLDINGS $6.54

down -0.11


17/5/2013 03:17 PM  |  OTC : SGAMY  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

SGAMY historical data

Date Open High Low Close Volume
5/17/2013 6.49 6.55 6.49 6.54 156
5/16/2013 6.80 6.80 6.65 6.65 207
5/15/2013 7.07 7.07 7.03 7.05 91
5/14/2013 6.99 7.00 6.94 7.00 621
5/13/2013 6.63 6.65 6.62 6.63 315
5/10/2013 6.44 6.48 6.38 6.41 66
5/9/2013 6.58 6.59 6.55 6.57 183
5/8/2013 6.70 6.71 6.69 6.70 1434
5/7/2013 6.65 6.66 6.63 6.66 372
5/6/2013 6.55 6.55 6.54 6.54 54
5/3/2013 6.54 6.58 6.54 6.54 629
5/2/2013 6.54 6.57 6.54 6.54 93
5/1/2013 6.54 6.57 6.52 6.52 459
4/30/2013 6.49 6.53 6.48 6.50 745
4/29/2013 6.32 6.40 6.29 6.30 905
4/26/2013 6.29 6.33 6.27 6.30 241
4/25/2013 6.07 6.11 6.06 6.10 234
4/24/2013 6.17 6.21 6.17 6.19 333
4/23/2013 6.11 6.12 6.08 6.09 2973
4/22/2013 6.16 6.20 6.16 6.17 629
4/19/2013 5.45 5.51 5.45 5.50 231
4/18/2013 5.50 5.52 5.50 5.51 165
4/17/2013 5.23 5.39 5.23 5.35 367
4/16/2013 5.24 5.24 5.20 5.20 468
4/15/2013 5.22 5.28 5.21 5.26 91
4/12/2013 5.22 5.22 5.21 5.22 265
4/11/2013 5.14 5.14 5.10 5.13 176
4/10/2013 5.14 5.17 5.14 5.15 106
4/9/2013 5.18 5.20 5.17 5.18 2627
4/8/2013 5.16 5.18 5.12 5.15 478
4/5/2013 4.99 5.09 4.99 5.07 112
4/4/2013 5.18 5.19 5.18 5.19 87
4/3/2013 5.11 5.11 5.05 5.07 533
4/2/2013 4.99 5.00 4.94 4.97 770
4/1/2013 4.88 4.90 4.87 4.89 20
3/28/2013 5.02 5.02 4.99 5.02 226
3/27/2013 5.03 5.04 5.00 5.03 347
3/26/2013 5.04 5.04 5.00 5.03 116
3/25/2013 4.99 5.07 4.99 5.05 788
3/22/2013 5.00 5.11 5.00 5.08 161
3/21/2013 5.10 5.18 5.10 5.16 321
3/20/2013 4.91 4.99 4.91 4.93 279
3/19/2013 4.88 4.96 4.88 4.94 166
3/18/2013 4.94 4.99 4.94 4.97 127
3/15/2013 4.87 4.93 4.87 4.91 165
3/14/2013 4.63 4.70 4.63 4.70 141
3/13/2013 4.63 4.67 4.63 4.67 225
3/12/2013 4.58 4.62 4.58 4.62 86
3/11/2013 4.63 4.71 4.63 4.68 187
3/8/2013 4.69 4.73 4.69 4.71 108
3/7/2013 4.75 4.75 4.67 4.71 691
3/6/2013 4.78 4.81 4.75 4.76 563
3/5/2013 4.84 4.89 4.84 4.88 268
3/4/2013 4.87 4.95 4.87 4.95 102
3/1/2013 4.81 4.84 4.81 4.81 172
2/28/2013 4.56 4.64 4.56 4.64 221
2/27/2013 4.55 4.62 4.55 4.60 297
2/26/2013 4.42 4.51 4.42 4.51 102
2/25/2013 4.46 4.57 4.46 4.55 218
2/22/2013 4.45 4.49 4.45 4.49 483
2/21/2013 4.27 4.27 4.23 4.24 268
2/20/2013 4.24 4.28 4.22 4.24 123
2/19/2013 4.18 4.24 4.18 4.23 204
2/15/2013 4.12 4.12 4.04 4.07 243
2/14/2013 4.10 4.12 4.08 4.10 310
2/13/2013 4.16 4.16 4.13 4.15 134
2/12/2013 4.14 4.24 4.14 4.23 181
2/11/2013 4.24 4.24 4.22 4.22 224
2/8/2013 4.20 4.24 4.20 4.24 242
2/7/2013 4.28 4.28 4.21 4.27 378
2/6/2013 4.27 4.36 4.27 4.35 219
2/5/2013 4.02 4.05 3.75 3.95 757
2/4/2013 4.18 4.28 4.18 4.27 181
2/1/2013 4.34 4.38 4.33 4.37 528
1/31/2013 4.37 4.49 4.37 4.44 519
1/30/2013 4.50 4.50 4.47 4.50 1012
1/29/2013 4.40 4.45 4.40 4.45 593
1/28/2013 4.39 4.46 4.39 4.46 552
1/25/2013 4.26 4.27 4.23 4.23 316
1/24/2013 4.16 4.26 4.16 4.25 561
1/23/2013 4.21 4.33 4.21 4.27 2651
1/22/2013 4.27 4.27 4.22 4.27 383
1/18/2013 4.16 4.24 4.16 4.24 336
1/17/2013 4.21 4.29 4.21 4.27 401
1/16/2013 4.35 4.35 4.29 4.32 477
1/15/2013 4.35 4.41 4.35 4.39 362
1/14/2013 4.48 4.49 4.45 4.48 480
1/11/2013 4.49 4.49 4.44 4.45 462
1/10/2013 4.24 4.27 4.23 4.27 333
1/9/2013 4.27 4.30 4.26 4.26 434
1/8/2013 4.29 4.30 4.26 4.28 767
1/7/2013 4.24 4.28 4.21 4.28 946
1/4/2013 4.16 4.24 4.15 4.17 554
1/3/2013 4.24 4.26 4.21 4.25 605
1/2/2013 4.17 4.25 4.17 4.25 474
12/31/2012 4.18 4.23 4.15 4.18 977
12/28/2012 4.16 4.25 4.16 4.25 282
12/27/2012 4.24 4.26 4.21 4.22 457
12/26/2012 4.31 4.31 4.25 4.25 475
12/24/2012 4.41 4.45 4.37 4.42 248
Marketplace
Trading Center