Sega Sammy Holdings Inc. - Price History
Stock symbol SGAMF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SGAMF (Sega Sammy Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.60 | $14.60 |
| December 2023 | $14.60 | $14.60 |
| November 2023 | $14.60 | $14.60 |
| October 2023 | $15.78 | $15.78 |
| September 2023 | $20.55 | $20.55 |
| August 2023 | $20.40 | $20.55 |
| July 2023 | $20.40 | $20.55 |
| June 2023 | $20.40 | $20.55 |
| May 2023 | $18.72 | $18.86 |
| April 2023 | $18.86 | $18.86 |
| March 2023 | $17.47 | $17.62 |
| February 2023 | $16.85 | $16.99 |
| January 2023 | $14.66 | $14.78 |
| December 2022 | $14.18 | $14.30 |
| November 2022 | $16.63 | $16.91 |
| October 2022 | $16.63 | $16.91 |
| September 2022 | $16.63 | $16.91 |
| August 2022 | $16.59 | $16.91 |
| July 2022 | $15.46 | $15.75 |
| June 2022 | $15.51 | $15.80 |
| May 2022 | $18.04 | $18.38 |
| April 2022 | $17.91 | $18.25 |
| March 2022 | $17.87 | $18.21 |
| February 2022 | $17.24 | $17.72 |
| January 2022 | $15.03 | $15.45 |
| December 2021 | $16.19 | $16.64 |
| November 2021 | $15.97 | $16.42 |
| October 2021 | $14.11 | $14.60 |
| September 2021 | $14.02 | $14.60 |
| August 2021 | $12.89 | $13.42 |
| July 2021 | $12.76 | $13.28 |
| June 2021 | $12.48 | $12.98 |
| May 2021 | $12.72 | $13.24 |
| April 2021 | $14.52 | $15.12 |
| March 2021 | $14.89 | $15.68 |
| February 2021 | $16.62 | $17.50 |
| January 2021 | $15.01 | $15.81 |
| December 2020 | $14.68 | $15.46 |
| November 2020 | $11.24 | $11.83 |
| October 2020 | $11.24 | $11.83 |
| September 2020 | $11.73 | $12.35 |
| August 2020 | $10.95 | $11.54 |
| July 2020 | $11.10 | $11.69 |
| June 2020 | $11.20 | $11.79 |
| May 2020 | $12.14 | $12.78 |
| April 2020 | $11.63 | $12.25 |
| March 2020 | $10.89 | $11.65 |
| February 2020 | $13.49 | $14.43 |
| January 2020 | $13.04 | $13.95 |
| December 2019 | $13.41 | $14.35 |
| November 2019 | $13.16 | $14.08 |
| October 2019 | $13.16 | $14.08 |
| September 2019 | $12.98 | $13.89 |
| August 2019 | $12.50 | $13.55 |
| July 2019 | $10.86 | $11.77 |
| June 2019 | $10.74 | $11.65 |
| May 2019 | $11.70 | $12.68 |
| April 2019 | $10.89 | $11.81 |
| March 2019 | $10.79 | $11.88 |
| February 2019 | $10.34 | $11.38 |
| January 2019 | $12.66 | $13.94 |
| December 2018 | $13 | $14.32 |
| November 2018 | $12.94 | $14.25 |
| October 2018 | $11.68 | $12.86 |
| September 2018 | $13.30 | $14.64 |
| August 2018 | $14.48 | $16.14 |
| July 2018 | $15.40 | $17.16 |
| June 2018 | $15.16 | $16.90 |
| May 2018 | $15.21 | $16.95 |
| April 2018 | $14.70 | $16.38 |
| March 2018 | $13.68 | $15.43 |
| February 2018 | $13.18 | $14.87 |
| January 2018 | $11.47 | $12.94 |
| December 2017 | $10.80 | $12.19 |
| November 2017 | $10.35 | $11.68 |
| October 2017 | $12.68 | $14.30 |
| September 2017 | $11.88 | $13.57 |
| August 2017 | $11.54 | $13.18 |
| July 2017 | $11.29 | $12.90 |
| June 2017 | $11.59 | $13.24 |
| May 2017 | $11.11 | $12.69 |
| April 2017 | $11.34 | $12.96 |
| March 2017 | $12.19 | $14.11 |
| February 2017 | $12.81 | $14.83 |
| January 2017 | $13.75 | $15.92 |
| December 2016 | $13.82 | $16 |
| November 2016 | $12.75 | $14.76 |
| October 2016 | $12.72 | $14.73 |
| September 2016 | $12.86 | $14.89 |
| August 2016 | $11.76 | $13.61 |
| July 2016 | $9.53 | $11.03 |
| June 2016 | $9.83 | $11.38 |
| May 2016 | $9.79 | $11.34 |
| April 2016 | $8.96 | $10.38 |
| March 2016 | $9.78 | $11.52 |
| February 2016 | $7.99 | $9.41 |
| January 2016 | $7.53 | $8.87 |
| December 2015 | $7.87 | $9.27 |
| November 2015 | $9.26 | $10.91 |
| October 2015 | $8.77 | $10.33 |
| September 2015 | $8.22 | $9.68 |
| August 2015 | $8.55 | $10.24 |
| July 2015 | $12.26 | $14.51 |
| June 2015 | $12.26 | $14.51 |
| May 2015 | $12.12 | $14.51 |
| April 2015 | $12.13 | $14.53 |
| March 2015 | $12.39 | $15 |
| February 2015 | $12.46 | $15.09 |
| January 2015 | $10.80 | $13.08 |
| December 2014 | $10.73 | $12.99 |
| November 2014 | $11.70 | $14.16 |
| October 2014 | $12.07 | $14.61 |
| September 2014 | $13.50 | $16.54 |
| August 2014 | $15.73 | $19.27 |
| July 2014 | $16.23 | $19.88 |
| June 2014 | $15.66 | $19.19 |
| May 2014 | $15.49 | $18.98 |
| April 2014 | $17.32 | $21.22 |
| March 2014 | $18.03 | $22.09 |
| February 2014 | $18.69 | $23.10 |
| January 2014 | $19.60 | $24.23 |
| December 2013 | $21.04 | $26 |
| November 2013 | $21.53 | $26.61 |
| October 2013 | $22.12 | $27.34 |
| September 2013 | $23.36 | $28.88 |
| August 2013 | $19.31 | $23.87 |
| July 2013 | $19 | $23.48 |
| June 2013 | $19.84 | $24.52 |
| May 2013 | $21.37 | $26.41 |
| April 2013 | $21.04 | $26 |
| March 2013 | $14.03 | $17.13 |
| February 2013 | $13.86 | $17.13 |
| January 2013 | $13.75 | $16.99 |
| December 2012 | $13.43 | $16.60 |
| November 2012 | $13.57 | $16.77 |
| October 2012 | $15.14 | $18.71 |
| September 2012 | $16.32 | $20.17 |
| August 2012 | $15.05 | $18.37 |
| July 2012 | $15.05 | $18.37 |
| June 2012 | $15.05 | $18.37 |
| May 2012 | $14.86 | $18.37 |
| April 2012 | $16.28 | $19.88 |
| March 2012 | $16.08 | $19.88 |
| February 2012 | $15.51 | $19.17 |
| January 2012 | $17.45 | $21.30 |
| December 2011 | $17.23 | $21.30 |
| November 2011 | $15.41 | $19.05 |
| October 2011 | $18.62 | $23.02 |
| September 2011 | $19.05 | $23.55 |
| August 2011 | $18.64 | $23.04 |
| July 2011 | $17.52 | $21.66 |
| June 2011 | $16.35 | $20.21 |
| May 2011 | $15.10 | $18.67 |
| April 2011 | $13.62 | $16.83 |
| March 2011 | $18.44 | $22.51 |
| February 2011 | $18.21 | $22.51 |
| January 2011 | $16.42 | $20.30 |
| December 2010 | $15.25 | $18.85 |
| November 2010 | $13.75 | $17 |
| September 2010 | $12.32 | $15.44 |
| February 2010 | $9.20 | $11.65 |
| May 2009 | $8.12 | $10.43 |
| April 2009 | $6.77 | $8.70 |
| March 2009 | $7.24 | $9.47 |
| February 2009 | $7.95 | $10.40 |
| November 2008 | $7.42 | $9.70 |
| August 2008 | $8.29 | $11 |
| July 2008 | $7.12 | $9.45 |
| June 2008 | $7.19 | $9.55 |
| May 2008 | $7.87 | $10.45 |
| March 2008 | $7.91 | $10.65 |
| February 2008 | $6.24 | $8.40 |
| January 2008 | $8.32 | $11.20 |
| December 2007 | $9.09 | $12.25 |
| November 2007 | $9.54 | $12.85 |
| October 2007 | $10.21 | $13.75 |
| September 2007 | $9.98 | $13.45 |
| August 2007 | $10.19 | $14 |
| July 2007 | $10.56 | $14.50 |
| June 2007 | $11.72 | $16.10 |
| May 2007 | $13.36 | $18.35 |
| April 2007 | $17.94 | $24.65 |
| March 2007 | $16.78 | $23.30 |
| February 2007 | $18.68 | $25.95 |
| January 2007 | $18.86 | $26.20 |
| December 2006 | $18.72 | $26 |
| November 2006 | $18.29 | $25.40 |
| September 2006 | $22.57 | $31.35 |
| August 2006 | $23.92 | $33.50 |
| January 2006 | $24.52 | $34.60 |
| November 2005 | $22.61 | $31.90 |
| September 2005 | $26.82 | $37.85 |
| June 2005 | $20.48 | $58.50 |
| May 2005 | $20.14 | $57.50 |
| April 2005 | $19.80 | $56.55 |
| November 2004 | $17.83 | $51.25 |
SGAMF
Price: $14.60
52 week price:
Dividend Yield: 2.46%
5-year range yield:
Forward Dividend Yield: 4.93%
Dividend Per Share: 0.71 USD
P/E Ratio: 8.11
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 3.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%