Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

1.0400
-0.0100 (-0.95%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.001.191.001.041,698,3581.04
6/17/20261.151.211.031.051,223,9411.05
6/16/20261.171.261.151.15647,1801.15
6/15/20261.181.271.081.231,072,4481.23
6/12/20261.521.521.091.211,731,6601.21
6/10/20261.561.631.311.392,470,4301.39
6/09/20261.661.801.391.752,289,1771.75
6/08/20261.701.701.471.671,189,5921.67
6/05/20261.761.841.511.652,042,1281.65
6/04/20261.832.051.761.761,408,7141.76
6/03/20261.791.921.601.812,025,5271.81
6/02/20261.711.781.621.74552,6841.74
6/01/20261.811.961.621.701,844,7821.70
5/29/20261.661.781.471.69951,2311.69
5/28/20261.501.671.491.64924,1971.64
5/27/20261.671.691.461.571,344,0491.57
5/26/20261.851.871.351.402,613,1991.40
5/22/20262.002.081.831.911,288,4851.91
5/21/20262.082.241.942.021,123,5412.02
5/20/20262.002.191.762.082,012,1142.08
5/19/20262.402.572.112.163,172,9222.16
5/18/20261.892.581.882.406,458,9002.40
5/15/20261.422.081.381.875,188,7401.87
5/14/20261.321.541.231.512,020,7611.51
5/13/20261.341.351.221.321,056,9911.32
5/12/20261.381.431.301.371,305,5851.37
5/11/20261.431.601.281.432,510,6211.43
5/08/20261.371.461.291.431,715,3691.43
5/07/20261.421.591.331.394,404,9541.39
5/06/20260.991.420.961.377,400,3611.37
5/05/20261.231.261.011.012,860,9441.01
5/04/20261.201.271.151.262,058,9071.26
5/01/20261.271.391.191.223,670,2491.22
4/30/20261.211.291.051.274,198,2861.27
4/29/20261.351.631.121.189,676,7941.18
4/28/20261.061.560.961.4650,272,4831.46
4/27/20260.661.040.630.9313,948,1510.93
4/24/20260.670.690.550.663,973,5930.66
4/23/20260.690.690.620.67405,8270.67
4/22/20260.690.710.650.69501,3610.69
4/21/20260.690.720.640.66730,7610.66
4/20/20260.600.680.600.67813,2560.67
4/17/20260.600.630.570.631,066,1400.63
4/16/20260.540.590.540.58871,5040.58
4/15/20260.570.580.530.541,437,5090.54
4/14/20260.650.810.500.5717,425,3360.57
4/13/20260.560.580.530.55545,3120.55
4/10/20260.510.520.500.52436,5850.52
4/09/20260.560.570.500.51344,4790.51
4/08/20260.600.600.550.56288,6800.56
4/07/20260.600.610.540.56489,8490.56
4/06/20260.570.660.560.59680,1820.59
4/02/20260.600.620.550.56746,7570.56
4/01/20260.650.690.600.63594,6280.63
3/31/20260.620.640.590.63400,1460.63
3/30/20260.650.660.600.61298,9990.61
3/27/20260.590.660.570.63459,1010.63
3/26/20260.640.760.590.59412,1870.59
3/25/20260.680.750.640.65550,9810.65
3/24/20260.780.800.630.66680,7960.66
3/23/20260.800.820.780.81297,4010.81