Sega Sammy Holdings Inc. ( SGAMY) - Price History
Monthly price history for SGAMY (Sega Sammy Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.82 | $3.82 |
| June 2026 | $3.47 | $3.47 |
| May 2026 | $3.70 | $3.70 |
| April 2026 | $3.74 | $3.74 |
| March 2026 | $3.93 | $3.93 |
| February 2026 | $3.98 | $4.20 |
| January 2026 | $3.70 | $3.90 |
| December 2025 | $3.72 | $3.92 |
| November 2025 | $4.13 | $4.35 |
| October 2025 | $4.53 | $4.78 |
| September 2025 | $5.03 | $5.30 |
| August 2025 | $4.90 | $5.21 |
| July 2025 | $4.83 | $5.14 |
| June 2025 | $5.55 | $5.90 |
| May 2025 | $4.12 | $4.38 |
| April 2025 | $4.87 | $5.18 |
| March 2025 | $4.48 | $4.76 |
| February 2025 | $4.56 | $4.89 |
| January 2025 | $4.48 | $4.81 |
| December 2024 | $4.43 | $4.76 |
| November 2024 | $3.92 | $4.21 |
| October 2024 | $4.44 | $4.77 |
| September 2024 | $4.53 | $4.86 |
| August 2024 | $3.98 | $4.30 |
| July 2024 | $3.68 | $3.98 |
| June 2024 | $3.41 | $3.69 |
| May 2024 | $3.26 | $3.53 |
| April 2024 | $3 | $3.25 |
| March 2024 | $2.90 | $3.14 |
| February 2024 | $2.84 | $3.19 |
| January 2024 | $3.31 | $3.72 |
| December 2023 | $3.13 | $3.52 |
| November 2023 | $3.26 | $3.66 |
| October 2023 | $3.47 | $3.90 |
| September 2023 | $4.10 | $4.61 |
| August 2023 | $4.34 | $4.95 |
| July 2023 | $4.82 | $5.49 |
| June 2023 | $4.73 | $5.39 |
| May 2023 | $4.23 | $4.82 |
| April 2023 | $4.09 | $4.66 |
| March 2023 | $4.13 | $4.71 |
| February 2023 | $3.66 | $4.28 |
| January 2023 | $3.37 | $3.94 |
| December 2022 | $3.18 | $3.72 |
| November 2022 | $2.83 | $3.31 |
| October 2022 | $2.69 | $3.15 |
| September 2022 | $2.93 | $3.43 |
| August 2022 | $3.10 | $3.69 |
| July 2022 | $3.50 | $4.17 |
| June 2022 | $3.30 | $3.92 |
| May 2022 | $3.86 | $4.60 |
| April 2022 | $3.78 | $4.50 |
| March 2022 | $3.60 | $4.29 |
| February 2022 | $3.75 | $4.53 |
| January 2022 | $3.39 | $4.10 |
| December 2021 | $3.24 | $3.91 |
| November 2021 | $3.32 | $4.01 |
| October 2021 | $2.91 | $3.52 |
| September 2021 | $2.91 | $3.52 |
| August 2021 | $2.70 | $3.34 |
| July 2021 | $2.50 | $3.10 |
| June 2021 | $2.63 | $3.25 |
| May 2021 | $2.59 | $3.20 |
| April 2021 | $2.91 | $3.60 |
| March 2021 | $3.27 | $4.05 |
| February 2021 | $3.41 | $4.30 |
| January 2021 | $3.15 | $3.97 |
| December 2020 | $3.14 | $3.96 |
| November 2020 | $2.76 | $3.48 |
| October 2020 | $2.48 | $3.14 |
| September 2020 | $2.45 | $3.08 |
| August 2020 | $2.22 | $2.84 |
| July 2020 | $2.18 | $2.78 |
| June 2020 | $2.31 | $2.95 |
| May 2020 | $2.53 | $3.24 |
| April 2020 | $2.36 | $3.02 |
| March 2020 | $2.33 | $2.98 |
| February 2020 | $2.39 | $3.14 |
| January 2020 | $2.60 | $3.41 |
| December 2019 | $2.75 | $3.61 |
| November 2019 | $2.68 | $3.52 |
| October 2019 | $2.72 | $3.57 |
| September 2019 | $2.63 | $3.45 |
| August 2019 | $2.58 | $3.46 |
| July 2019 | $2.36 | $3.17 |
| June 2019 | $2.23 | $2.99 |
| May 2019 | $2.17 | $2.91 |
| April 2019 | $2.36 | $3.17 |
| March 2019 | $2.16 | $2.90 |
| February 2019 | $2.13 | $2.90 |
| January 2019 | $2.54 | $3.46 |
| December 2018 | $2.53 | $3.45 |
| November 2018 | $2.54 | $3.47 |
| October 2018 | $2.32 | $3.17 |
| September 2018 | $2.67 | $3.64 |
| August 2018 | $2.85 | $3.96 |
| July 2018 | $2.84 | $3.96 |
| June 2018 | $3.06 | $4.26 |
| May 2018 | $3.14 | $4.38 |
| April 2018 | $2.92 | $4.07 |
| March 2018 | $2.87 | $3.99 |
| February 2018 | $2.53 | $3.59 |
| January 2018 | $2.45 | $3.48 |
| December 2017 | $2.15 | $3.05 |
| November 2017 | $2 | $2.84 |
| October 2017 | $2.48 | $3.52 |
| September 2017 | $2.42 | $3.44 |
| August 2017 | $2.44 | $3.56 |
| July 2017 | $2.27 | $3.31 |
| June 2017 | $2.29 | $3.34 |
| May 2017 | $2.15 | $3.13 |
| April 2017 | $2.33 | $3.39 |
| March 2017 | $2.32 | $3.38 |
| February 2017 | $2.49 | $3.70 |
| January 2017 | $2.68 | $3.99 |
| December 2016 | $2.50 | $3.72 |
| November 2016 | $2.57 | $3.83 |
| October 2016 | $2.50 | $3.72 |
| September 2016 | $2.41 | $3.59 |
| August 2016 | $2.26 | $3.40 |
| July 2016 | $1.83 | $2.76 |
| June 2016 | $1.81 | $2.72 |
| May 2016 | $2.05 | $3.09 |
| April 2016 | $1.78 | $2.68 |
| March 2016 | $1.83 | $2.76 |
| February 2016 | $1.70 | $2.60 |
| January 2016 | $1.50 | $2.30 |
| December 2015 | $1.52 | $2.33 |
| November 2015 | $1.79 | $2.74 |
| October 2015 | $1.72 | $2.64 |
| September 2015 | $1.59 | $2.43 |
| August 2015 | $1.67 | $2.60 |
| July 2015 | $1.94 | $3.02 |
| June 2015 | $2.10 | $3.27 |
| May 2015 | $2.34 | $3.64 |
| April 2015 | $2.24 | $3.49 |
| March 2015 | $2.36 | $3.68 |
| February 2015 | $2.43 | $3.82 |
| January 2015 | $2.07 | $3.26 |
| December 2014 | $2.02 | $3.18 |
| November 2014 | $2.22 | $3.49 |
| October 2014 | $2.38 | $3.74 |
| September 2014 | $2.54 | $4 |
| August 2014 | $3.04 | $4.84 |
| July 2014 | $3.09 | $4.91 |
| June 2014 | $3.09 | $4.92 |
| May 2014 | $2.99 | $4.76 |
| April 2014 | $3.13 | $4.98 |
| March 2014 | $3.50 | $5.56 |
| February 2014 | $3.54 | $5.68 |
| January 2014 | $3.68 | $5.90 |
| December 2013 | $3.97 | $6.37 |
| November 2013 | $4.17 | $6.70 |
| October 2013 | $3.99 | $6.41 |
| September 2013 | $4.50 | $7.22 |
| August 2013 | $3.64 | $5.89 |
| July 2013 | $3.63 | $5.86 |
| June 2013 | $3.87 | $6.26 |
| May 2013 | $3.68 | $5.94 |
| April 2013 | $4.02 | $6.50 |
| March 2013 | $3.11 | $5.02 |
| February 2013 | $2.84 | $4.64 |
| January 2013 | $2.72 | $4.44 |
| December 2012 | $2.56 | $4.18 |
| November 2012 | $2.50 | $4.15 |
| October 2012 | $2.80 | $4.65 |
| September 2012 | $2.84 | $4.72 |
| August 2012 | $3.07 | $5.17 |
| July 2012 | $3.15 | $5.30 |
| June 2012 | $3.04 | $5.11 |
| May 2012 | $2.79 | $4.76 |
| April 2012 | $3.03 | $5.17 |
| March 2012 | $2.95 | $5.04 |
| February 2012 | $2.75 | $4.76 |
| January 2012 | $3.15 | $5.45 |
| December 2011 | $3.15 | $5.45 |
| November 2011 | $2.95 | $5.10 |
| October 2011 | $3.24 | $5.60 |
| September 2011 | $3.36 | $5.80 |
| August 2011 | $3.28 | $5.74 |
| July 2011 | $3.04 | $5.31 |
| June 2011 | $2.74 | $4.80 |
| May 2011 | $2.73 | $4.77 |
| April 2011 | $2.48 | $4.34 |
| March 2011 | $2.50 | $4.37 |
| February 2011 | $3.16 | $5.61 |
| January 2011 | $2.81 | $4.98 |
| December 2010 | $2.64 | $4.68 |
| November 2010 | $2.35 | $4.16 |
| October 2010 | $2.28 | $4.05 |
| September 2010 | $2.24 | $3.98 |
| August 2010 | $2.04 | $3.68 |
| July 2010 | $2.04 | $3.68 |
| June 2010 | $1.97 | $3.55 |
| May 2010 | $1.71 | $3.08 |
| April 2010 | $1.80 | $3.25 |
| March 2010 | $1.66 | $2.99 |
| February 2010 | $1.68 | $3.07 |
| January 2010 | $1.57 | $2.87 |
| December 2009 | $1.67 | $3.05 |
| November 2009 | $1.75 | $3.20 |
| October 2009 | $1.86 | $3.39 |
| September 2009 | $1.78 | $3.24 |
| August 2009 | $1.74 | $3.22 |
| July 2009 | $1.74 | $3.22 |
| June 2009 | $1.71 | $3.16 |
| May 2009 | $1.52 | $2.81 |
| April 2009 | $1.26 | $2.34 |
| March 2009 | $1.20 | $2.23 |
| February 2009 | $1.09 | $2.06 |
| January 2009 | $1.63 | $3.07 |
| December 2008 | $1.54 | $2.89 |
| November 2008 | $1.24 | $2.34 |
| October 2008 | $0.98 | $1.85 |
| September 2008 | $1.20 | $2.25 |
| August 2008 | $1.23 | $2.36 |
| July 2008 | $1.20 | $2.30 |
| June 2008 | $1.15 | $2.20 |
| May 2008 | $1.40 | $2.68 |
| April 2008 | $1.57 | $3 |
| March 2008 | $1.37 | $2.62 |
| February 2008 | $1.37 | $2.66 |
| January 2008 | $1.51 | $2.94 |
| December 2007 | $1.55 | $3.01 |
| November 2007 | $1.60 | $3.11 |
| October 2007 | $1.83 | $3.55 |
| September 2007 | $1.78 | $3.45 |
| August 2007 | $1.97 | $3.90 |
| July 2007 | $1.97 | $3.90 |
| June 2007 | $2.09 | $4.15 |
| May 2007 | $2.35 | $4.65 |
| April 2007 | $2.90 | $5.75 |
| March 2007 | $2.90 | $5.75 |
| February 2007 | $3.24 | $6.50 |
| January 2007 | $3.32 | $6.65 |
| December 2006 | $3.37 | $6.75 |
| November 2006 | $3.19 | $6.40 |
| October 2006 | $3.14 | $6.30 |
| September 2006 | $4.06 | $8.15 |
| August 2006 | $4.30 | $8.70 |
| July 2006 | $4.18 | $8.45 |
| June 2006 | $4.68 | $9.45 |
| May 2006 | $4.97 | $10.05 |
| April 2006 | $5.05 | $10.20 |
| March 2006 | $5.12 | $10.35 |
| February 2006 | $5.14 | $10.45 |
| January 2006 | $4.52 | $9.20 |
| December 2005 | $4.15 | $8.45 |
| November 2005 | $3.98 | $8.10 |
| October 2005 | $4.30 | $17.50 |
| September 2005 | $4.79 | $19.50 |
| August 2005 | $4.51 | $18.45 |
| July 2005 | $3.73 | $15.25 |
| June 2005 | $3.76 | $15.40 |
| May 2005 | $3.50 | $14.30 |
| April 2005 | $3.54 | $14.50 |
| March 2005 | $3.76 | $15.40 |
| February 2005 | $3.80 | $15.70 |
| January 2005 | $3.95 | $16.30 |
| December 2004 | $3.36 | $13.85 |
| November 2004 | $3.27 | $13.50 |
| October 2004 | $2.79 | $11.50 |
SGAMY
Price: $3.82
52 week price:
Dividend Yield: 1.98%
Earnings Per Share: -0.04 USD
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 2.8 billion