Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

1.2200
-0.0500 (-3.94%)
NASDAQ · Last Trade: May 2nd, 3:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.271.391.191.223,663,2941.22
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
3/20/20260.850.870.780.80497,6720.80
3/19/20260.930.930.880.88654,4820.88
3/18/20260.990.990.910.96282,6000.96
3/17/20261.061.101.011.02288,4361.02
3/16/20261.011.121.011.06404,3481.06
3/13/20261.031.040.961.02255,3521.02
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