Sports Entertainment Gaming Global Corporation (SEGG)
NASDAQ: SEGG · Real-Time Price · USD
1.460
+0.527 (56.40%)
At close: Apr 28, 2026, 4:00 PM EDT
1.440
-0.020 (-1.37%)
Pre-market: Apr 29, 2026, 4:49 AM EDT
SEGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.06 | 1.56 | 0.96 | 1.46 | 1.46 | 56.40% | 50,063,281 |
| Apr 27, 2026 | 0.66 | 1.04 | 0.63 | 0.93 | 0.93 | 42.52% | 14,045,694 |
| Apr 24, 2026 | 0.67 | 0.69 | 0.55 | 0.66 | 0.66 | -2.49% | 3,973,589 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.62 | 0.67 | 0.67 | -2.65% | 406,112 |
| Apr 22, 2026 | 0.70 | 0.71 | 0.65 | 0.69 | 0.69 | 4.48% | 501,361 |
| Apr 21, 2026 | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -1.73% | 731,078 |
| Apr 20, 2026 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 7.01% | 814,133 |
| Apr 17, 2026 | 0.60 | 0.63 | 0.57 | 0.63 | 0.63 | 8.46% | 1,066,139 |
| Apr 16, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.02% | 873,957 |
| Apr 15, 2026 | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -4.45% | 1,455,067 |
| Apr 14, 2026 | 0.65 | 0.81 | 0.50 | 0.57 | 0.57 | 2.96% | 17,440,988 |
| Apr 13, 2026 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | 6.04% | 545,647 |
| Apr 10, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 2.29% | 436,585 |
| Apr 9, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -9.14% | 350,164 |
| Apr 8, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | - | 288,679 |
| Apr 7, 2026 | 0.60 | 0.61 | 0.54 | 0.56 | 0.56 | -5.74% | 490,603 |
| Apr 6, 2026 | 0.57 | 0.66 | 0.56 | 0.59 | 0.59 | 5.53% | 686,730 |
| Apr 2, 2026 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -10.24% | 746,755 |
| Apr 1, 2026 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -0.79% | 594,627 |
| Mar 31, 2026 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 2.44% | 400,147 |
| Mar 30, 2026 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -2.38% | 299,224 |
| Mar 27, 2026 | 0.59 | 0.66 | 0.57 | 0.63 | 0.63 | 6.06% | 459,099 |
| Mar 26, 2026 | 0.64 | 0.76 | 0.59 | 0.59 | 0.59 | -8.46% | 414,407 |
| Mar 25, 2026 | 0.68 | 0.75 | 0.64 | 0.65 | 0.65 | -1.68% | 553,070 |
| Mar 24, 2026 | 0.78 | 0.80 | 0.63 | 0.66 | 0.66 | -18.71% | 689,551 |
| Mar 23, 2026 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 1.53% | 297,405 |
| Mar 20, 2026 | 0.85 | 0.87 | 0.78 | 0.80 | 0.80 | -9.13% | 497,671 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -8.19% | 654,482 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -6.03% | 283,241 |
| Mar 17, 2026 | 1.06 | 1.10 | 1.01 | 1.02 | 1.02 | -3.77% | 290,949 |
| Mar 16, 2026 | 1.01 | 1.12 | 1.01 | 1.06 | 1.06 | 3.92% | 404,351 |
| Mar 13, 2026 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | - | 255,352 |
| Mar 12, 2026 | 1.04 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 496,855 |
| Mar 11, 2026 | 1.01 | 1.12 | 1.01 | 1.09 | 1.09 | 5.83% | 541,163 |
| Mar 10, 2026 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | 3.76% | 189,519 |
| Mar 9, 2026 | 0.86 | 1.04 | 0.86 | 0.99 | 0.99 | 10.20% | 756,160 |
| Mar 6, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.98% | 333,568 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.86 | 0.92 | 0.92 | -1.18% | 277,676 |
| Mar 4, 2026 | 0.93 | 1.04 | 0.85 | 0.93 | 0.93 | 1.64% | 639,722 |
| Mar 3, 2026 | 0.96 | 1.00 | 0.91 | 0.92 | 0.92 | -9.41% | 378,209 |
| Mar 2, 2026 | 1.00 | 1.02 | 0.90 | 1.01 | 1.01 | -0.49% | 519,992 |
| Feb 27, 2026 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | -1.46% | 1,066,716 |
| Feb 26, 2026 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -7.21% | 967,028 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -5.13% | 671,258 |
| Feb 24, 2026 | 1.11 | 1.27 | 1.11 | 1.17 | 1.17 | 4.46% | 1,163,965 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 665,988 |
| Feb 20, 2026 | 1.16 | 1.22 | 1.13 | 1.19 | 1.19 | 0.85% | 841,047 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | -4.07% | 773,674 |
| Feb 18, 2026 | 1.40 | 1.41 | 1.22 | 1.23 | 1.23 | -16.89% | 1,179,186 |
| Feb 17, 2026 | 1.25 | 1.56 | 1.17 | 1.48 | 1.48 | 23.33% | 4,386,327 |
| Feb 13, 2026 | 1.10 | 1.34 | 1.10 | 1.20 | 1.20 | 9.09% | 3,253,940 |
| Feb 12, 2026 | 1.17 | 1.22 | 1.06 | 1.10 | 1.10 | -8.33% | 699,587 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.10 | 1.20 | 1.20 | -7.69% | 1,146,021 |
| Feb 10, 2026 | 1.08 | 1.42 | 1.00 | 1.30 | 1.30 | 17.12% | 6,341,719 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.08 | 1.11 | 1.11 | -8.26% | 1,103,922 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.15 | 1.21 | 1.21 | 4.31% | 638,797 |
| Feb 5, 2026 | 1.26 | 1.37 | 1.13 | 1.16 | 1.16 | -12.12% | 1,059,826 |
| Feb 4, 2026 | 1.41 | 1.75 | 1.31 | 1.32 | 1.32 | -5.04% | 1,897,107 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.38 | 1.39 | 1.39 | -8.55% | 790,906 |
| Feb 2, 2026 | 1.93 | 2.01 | 1.41 | 1.52 | 1.52 | -22.45% | 2,130,933 |
| Jan 30, 2026 | 1.92 | 2.05 | 1.81 | 1.96 | 1.96 | -8.41% | 2,276,711 |
| Jan 29, 2026 | 1.82 | 2.30 | 1.80 | 2.14 | 2.14 | 12.04% | 5,962,309 |
| Jan 28, 2026 | 1.44 | 2.14 | 1.43 | 1.91 | 1.91 | 41.48% | 18,752,055 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.29 | 1.35 | 1.35 | -12.34% | 1,305,940 |
| Jan 26, 2026 | 1.74 | 1.79 | 1.45 | 1.54 | 1.54 | -16.76% | 3,101,732 |
| Jan 23, 2026 | 1.94 | 2.08 | 1.69 | 1.85 | 1.85 | -6.09% | 4,677,250 |
| Jan 22, 2026 | 2.21 | 2.46 | 1.81 | 1.97 | 1.97 | -10.86% | 10,138,058 |
| Jan 21, 2026 | 2.19 | 2.74 | 1.92 | 2.21 | 2.21 | 21.43% | 41,908,566 |
| Jan 20, 2026 | 1.24 | 4.65 | 1.12 | 1.82 | 1.82 | 42.19% | 165,192,585 |
| Jan 16, 2026 | 1.12 | 1.50 | 1.11 | 1.28 | 1.28 | 28.08% | 24,564,849 |
| Jan 15, 2026 | 0.91 | 1.27 | 0.85 | 1.00 | 1.00 | 7.85% | 33,591,448 |
| Jan 14, 2026 | 0.88 | 1.44 | 0.79 | 0.93 | 0.93 | 79.91% | 331,057,801 |
| Jan 13, 2026 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | -0.46% | 125,249 |
| Jan 12, 2026 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | -0.48% | 324,858 |
| Jan 9, 2026 | 0.57 | 0.60 | 0.46 | 0.52 | 0.52 | -9.41% | 295,636 |
| Jan 8, 2026 | 0.64 | 0.66 | 0.53 | 0.57 | 0.57 | -6.33% | 330,409 |
| Jan 7, 2026 | 0.66 | 0.69 | 0.61 | 0.61 | 0.61 | -5.42% | 118,245 |
| Jan 6, 2026 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | -1.29% | 207,226 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -5.03% | 125,756 |
| Jan 2, 2026 | 0.75 | 0.79 | 0.69 | 0.69 | 0.69 | -5.32% | 122,313 |
| Dec 31, 2025 | 0.85 | 0.87 | 0.72 | 0.73 | 0.73 | -7.61% | 179,986 |
| Dec 30, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -8.13% | 132,327 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.85 | 0.86 | 0.86 | -14.00% | 149,832 |
| Dec 26, 2025 | 0.94 | 1.15 | 0.86 | 1.00 | 1.00 | 6.09% | 351,936 |
| Dec 24, 2025 | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | 12.62% | 102,027 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -6.74% | 84,138 |
| Dec 22, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 4.55% | 100,135 |
| Dec 19, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -5.33% | 65,551 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 6.68% | 42,687 |
| Dec 17, 2025 | 0.97 | 1.00 | 0.84 | 0.85 | 0.85 | -11.14% | 137,838 |
| Dec 16, 2025 | 0.91 | 1.04 | 0.91 | 0.96 | 0.96 | 5.08% | 96,266 |
| Dec 15, 2025 | 1.13 | 1.15 | 0.90 | 0.91 | 0.91 | -20.16% | 302,945 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.13 | 1.14 | 1.14 | -11.63% | 126,701 |
| Dec 11, 2025 | 1.36 | 1.46 | 1.25 | 1.29 | 1.29 | -5.15% | 173,019 |
| Dec 10, 2025 | 1.35 | 1.42 | 1.25 | 1.36 | 1.36 | - | 88,724 |
| Dec 9, 2025 | 1.36 | 1.42 | 1.25 | 1.36 | 1.36 | 2.26% | 67,928 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.23 | 1.33 | 1.33 | -6.99% | 149,215 |
| Dec 5, 2025 | 1.55 | 1.80 | 1.40 | 1.43 | 1.43 | -9.49% | 184,902 |
| Dec 4, 2025 | 1.39 | 1.62 | 1.30 | 1.58 | 1.58 | 13.67% | 141,985 |
| Dec 3, 2025 | 1.21 | 1.43 | 1.20 | 1.39 | 1.39 | 16.81% | 96,111 |