Sega Sammy Holdings Inc. (SGAMY)
OTCMKTS
· Delayed Price · Currency is USD
3.980
-0.090 (-2.21%)
Mar 9, 2026, 9:32 AM EST
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | - | -2.16% | - |
| Mar 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.33% | 261 |
| Mar 5, 2026 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | 4.38% | 1,140 |
| Mar 3, 2026 | 3.88 | 4.00 | 3.84 | 3.95 | 3.95 | -5.95% | 4,114 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.13 | 4.20 | 4.20 | -0.05% | 2,936 |
| Feb 27, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.45% | 2,417 |
| Feb 26, 2026 | 3.65 | 4.20 | 3.65 | 4.18 | 4.18 | 1.04% | 882 |
| Feb 25, 2026 | 4.15 | 4.17 | 4.14 | 4.14 | 4.14 | 0.93% | 1,818 |
| Feb 24, 2026 | 4.38 | 4.38 | 4.04 | 4.10 | 4.10 | 2.94% | 2,093 |
| Feb 23, 2026 | 3.46 | 4.03 | 3.46 | 3.99 | 3.99 | 1.01% | 2,857 |
| Feb 20, 2026 | 3.59 | 4.00 | 3.59 | 3.95 | 3.95 | -4.01% | 6,725 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.02 | 4.11 | 4.11 | -3.52% | 2,688 |
| Feb 18, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 3.90% | 3,243 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.91% | 492 |
| Feb 13, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 5.53% | 4,650 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.85 | 3.85 | 3.85 | -2.78% | 23,335 |
| Feb 11, 2026 | 4.42 | 4.42 | 3.91 | 3.96 | 3.96 | -1.00% | 3,203 |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82% | 464 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -1.46% | 1,557 |
| Feb 6, 2026 | 3.50 | 3.91 | 3.50 | 3.91 | 3.91 | -0.51% | 2,037 |
| Feb 5, 2026 | 3.90 | 4.10 | 3.90 | 3.93 | 3.93 | 2.08% | 2,389 |
| Feb 4, 2026 | 3.82 | 4.20 | 3.82 | 3.85 | 3.85 | -0.65% | 4,360 |
| Feb 3, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | -1.45% | 5,760 |
| Feb 2, 2026 | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | 0.82% | 2,128 |
| Jan 30, 2026 | 4.11 | 4.11 | 3.83 | 3.90 | 3.90 | 0.65% | 2,637 |
| Jan 29, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.91% | 582 |
| Jan 28, 2026 | 3.88 | 3.96 | 3.84 | 3.84 | 3.84 | -2.49% | 436 |
| Jan 27, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.51% | 7,572 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.33% | 3,009 |
| Jan 23, 2026 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | 1.96% | 780 |
| Jan 22, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.16% | 3,067 |
| Jan 21, 2026 | 4.01 | 4.01 | 3.81 | 3.82 | 3.82 | -2.70% | 6,787 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | 2.77% | 4,962 |
| Jan 16, 2026 | 4.03 | 4.03 | 3.80 | 3.82 | 3.82 | -3.43% | 7,526 |
| Jan 14, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -1.74% | 824 |
| Jan 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 662 |
| Jan 12, 2026 | 3.80 | 4.04 | 3.75 | 4.04 | 4.04 | -0.12% | 64,354 |
| Jan 9, 2026 | 4.20 | 4.20 | 3.99 | 4.05 | 4.05 | -1.65% | 1,014 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | 4.44% | 2,043 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.20% | 1,091 |
| Jan 5, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -0.51% | 5,043 |
| Jan 2, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.82% | 5,089 |
| Dec 31, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.06% | 1,042 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 14,018 |
| Dec 29, 2025 | 4.08 | 4.19 | 3.97 | 3.97 | 3.97 | -0.75% | 14,862 |
| Dec 26, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.30% | 2,157 |
| Dec 24, 2025 | 3.95 | 4.41 | 3.95 | 4.41 | 4.41 | 11.50% | 5,601 |
| Dec 23, 2025 | 3.96 | 4.12 | 3.96 | 3.96 | 3.96 | 2.06% | 3,674 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -1.65% | 9,339 |
| Dec 19, 2025 | 4.02 | 4.02 | 3.93 | 3.94 | 3.94 | -1.99% | 6,386 |
| Dec 18, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 5,739 |
| Dec 17, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.55% | 12,386 |
| Dec 16, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.42% | 2,396 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 4,036 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | -3.87% | 16,911 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | 555 |
| Dec 10, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | -2.18% | 26,198 |
| Dec 8, 2025 | 3.85 | 4.43 | 3.85 | 4.36 | 4.36 | 0.11% | 1,108 |
| Dec 5, 2025 | 4.36 | 4.44 | 4.35 | 4.35 | 4.35 | -0.18% | 1,065 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.36 | 4.36 | 4.36 | 0.07% | 2,269 |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | 550 |
| Dec 2, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.34% | 3,472 |
| Dec 1, 2025 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | - | 4,418 |
| Nov 28, 2025 | 4.48 | 4.56 | 4.35 | 4.35 | 4.35 | -1.14% | 1,489 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.21% | 3,086 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.29 | 4.31 | 4.31 | -1.94% | 1,585 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.52% | 350 |
| Nov 21, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.19% | 3,238 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -8.67% | 5,857 |
| Nov 19, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 8.43% | 522 |
| Nov 18, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | 4.15 | 0.36% | 10,417 |
| Nov 17, 2025 | 4.19 | 4.50 | 4.13 | 4.14 | 4.14 | 0.61% | 6,921 |
| Nov 14, 2025 | 3.65 | 4.14 | 3.65 | 4.11 | 4.11 | 1.48% | 6,411 |
| Nov 13, 2025 | 4.21 | 4.21 | 4.02 | 4.05 | 4.05 | -3.80% | 21,722 |
| Nov 12, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | 0.96% | 2,358 |
| Nov 11, 2025 | 4.40 | 4.49 | 4.17 | 4.17 | 4.17 | -3.36% | 1,791 |
| Nov 10, 2025 | 4.07 | 4.42 | 4.07 | 4.32 | 4.32 | -3.03% | 4,780 |
| Nov 7, 2025 | 4.45 | 4.45 | 4.31 | 4.45 | 4.45 | -1.98% | 9,243 |
| Nov 6, 2025 | 4.82 | 4.82 | 4.54 | 4.54 | 4.54 | -2.95% | 16,903 |
| Nov 5, 2025 | 4.68 | 4.77 | 4.68 | 4.68 | 4.68 | -0.47% | 1,345 |
| Nov 4, 2025 | 4.15 | 4.70 | 4.15 | 4.70 | 4.70 | 0.17% | 426 |
| Nov 3, 2025 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -1.74% | 1,107 |
| Oct 31, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.31% | 1,429 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | 3.72% | 1,460 |
| Oct 29, 2025 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -6.52% | 2,589 |
| Oct 28, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 0.82% | 508 |
| Oct 27, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,873 |
| Oct 24, 2025 | 5.24 | 5.24 | 4.90 | 4.90 | 4.90 | - | 669 |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.35% | 240 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | 5.63% | 954 |
| Oct 20, 2025 | 4.92 | 4.92 | 4.79 | 4.80 | 4.80 | -1.94% | 93,354 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | 1.35% | 145,490 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -1.63% | 352,687 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.82 | 4.91 | 4.91 | -2.00% | 920 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.01 | 5.01 | 5.01 | -3.65% | 1,083 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.00% | 560 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -1.82% | 4,417 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.88% | 632 |
| Oct 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.58% | 685 |
| Oct 7, 2025 | 5.35 | 5.39 | 5.07 | 5.07 | 5.07 | -3.43% | 2,547 |