Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

2.8800
+0.0100 (0.35%)
NASDAQ · Last Trade: Sep 24th, 8:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20262.853.042.712.8836,2392.88
9/23/20263.063.122.872.8733,1532.87
9/22/20263.123.292.993.0021,5163.00
9/21/20263.213.273.043.0916,5603.09
9/18/20263.313.423.033.19102,4023.19
9/17/20263.213.282.973.0441,0513.04
9/16/20263.363.433.213.3432,1973.34
9/15/20263.443.453.003.3769,3583.37
9/14/20263.553.673.413.4837,5093.48
9/11/20263.083.703.083.56119,7283.56
9/10/20262.793.092.713.0468,7793.04
9/09/20263.023.122.772.7825,6652.78
9/08/20262.793.322.683.00108,6593.00
9/04/20262.632.862.632.7316,6092.73
9/03/20262.462.682.462.6230,7222.62
9/02/20262.752.772.432.4524,1652.45
9/01/20262.702.792.672.6916,9172.69
8/31/20262.862.932.712.7638,9182.76
8/28/20262.722.932.552.8347,9872.83
8/27/20262.722.872.462.7331,5102.73
8/26/20262.782.842.602.7535,7252.75
8/25/20262.563.002.512.83115,4572.83
8/24/20262.472.652.462.5341,3272.53
8/21/20262.392.632.392.5054,2092.50
8/20/20262.532.672.512.5844,9292.58
8/19/20262.372.682.372.5777,1442.57
8/18/20262.492.552.312.4046,4862.40
8/17/20262.552.552.252.4754,4042.47
8/14/20262.452.532.362.5250,6742.52
8/13/20262.482.492.332.4243,4912.42
8/12/20262.492.492.312.4365,7202.43
8/11/20262.502.562.362.46117,2342.46
8/10/20262.502.812.282.50652,5522.50
8/07/20262.592.592.402.5356,7792.53
8/06/20262.592.692.552.5951,3822.59
8/05/20263.013.012.532.65104,3252.65
8/04/20262.843.052.603.02151,7223.02
8/03/20263.153.242.732.93198,8512.93
7/31/20260.470.500.440.49953,8743.43
7/30/20260.560.690.410.432,850,0193.04
7/29/20260.580.610.550.56598,5373.92
7/28/20260.600.640.570.58638,4354.07
7/27/20260.620.640.590.63442,4484.40
7/24/20260.620.680.600.63557,5214.41
7/23/20260.650.660.580.61536,7704.26
7/22/20260.730.740.650.661,123,8994.63
7/21/20260.760.820.730.74367,0555.17
7/20/20260.840.850.770.78130,5995.46
7/17/20260.770.840.730.84301,0065.87
7/16/20260.780.840.740.77883,4685.37
7/15/20260.780.800.750.79140,0065.53
7/14/20260.780.840.720.79391,5565.56
7/13/20260.760.840.740.824,607,8075.75
7/10/20260.800.820.760.79199,2965.50
7/09/20260.810.840.750.82136,6825.77
7/08/20260.770.800.720.80162,1755.60
7/07/20260.790.820.640.751,315,9005.27
7/06/20260.870.900.780.80264,8725.60
7/02/20260.910.980.860.88165,7856.16
7/01/20260.880.960.800.93353,0806.51
6/30/20260.880.930.860.93152,7956.51
6/29/20260.911.000.860.90301,9346.30
6/26/20260.860.950.850.91661,7306.37
6/25/20260.900.940.850.86340,0236.04