Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

1.0000
-0.0200 (-1.96%)
NASDAQ · Last Trade: Mar 13th, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/20261.041.091.001.02496,0301.02
3/11/20261.011.121.011.09540,9171.09
3/10/20261.001.030.961.03188,8591.03
3/09/20260.861.040.860.99750,3100.99
3/06/20260.910.950.870.90333,5700.90
3/05/20260.930.940.860.92266,6280.92
3/04/20260.931.040.850.93636,3670.93
3/03/20260.961.000.910.92366,6570.92
3/02/20261.001.020.901.01515,7881.01
2/27/20261.021.050.981.011,066,7181.01
2/26/20261.101.100.991.03960,4971.03
2/25/20261.201.201.101.11668,7521.11
2/24/20261.111.271.111.171,148,4291.17
2/23/20261.181.181.101.12663,3251.12
2/20/20261.161.221.131.19841,0471.19
2/19/20261.191.201.121.18769,3501.18
2/18/20261.401.411.221.231,154,7451.23
2/17/20261.251.561.171.484,334,1421.48
2/13/20261.101.341.101.203,253,9401.20
2/12/20261.171.221.061.10651,6311.10
2/11/20261.241.241.101.201,141,6561.20
2/10/20261.081.421.001.306,257,2631.30
2/09/20261.231.241.081.111,097,9921.11
2/06/20261.331.331.151.21638,7971.21
2/05/20261.261.371.131.161,053,9111.16
2/04/20261.411.751.311.321,886,6261.32
2/03/20261.571.601.381.39787,0061.39
2/02/20261.932.011.411.522,107,8431.52
1/30/20261.922.051.811.962,276,7111.96
1/29/20261.822.301.802.145,893,8902.14
1/28/20261.442.141.431.9118,652,9631.91
1/27/20261.471.501.281.351,290,5801.35
1/26/20261.741.791.451.543,089,2271.54
1/23/20261.942.081.691.854,677,2641.85
1/22/20262.212.461.811.9710,074,6691.97
1/21/20262.192.741.922.2141,746,9282.21
1/20/20261.241.821.121.82164,812,9301.82
1/16/20261.121.501.111.2824,564,8611.28
1/15/20260.911.270.851.0032,989,3641.00
1/14/20260.880.930.790.93330,106,5760.93
1/13/20260.500.530.490.52123,1630.52
1/12/20260.510.520.460.52322,9660.52
1/09/20260.560.600.460.52295,6360.52
1/08/20260.640.660.530.57329,8950.57
1/07/20260.660.690.610.61118,1300.61
1/06/20260.690.690.600.65206,7730.65
1/05/20260.720.720.650.66122,0520.66
1/02/20260.740.790.690.69122,3130.69
12/31/20250.850.870.720.73179,9860.73
12/30/20250.830.830.780.79132,3230.79
12/29/20251.021.020.850.86148,9500.86
12/26/20250.941.150.861.00351,9361.00
12/24/20250.870.940.840.94102,0270.94
12/23/20250.960.960.840.8484,1380.84
12/22/20250.880.980.880.90100,1340.90
12/19/20250.900.930.860.8665,5510.86
12/18/20250.900.930.860.9142,4700.91
12/17/20250.971.000.830.85135,1280.85
12/16/20250.911.040.910.9696,1910.96
12/15/20251.131.150.900.91302,6540.91