Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SEGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 111.66 | 0.13 | 0.12% | 111.42 | 111.66 | 111.36 | 1,042 |
| Oct 31 2024 | 111.53 | -0.04 | -0.04% | 111.39 | 111.61 | 111.09 | 15,700 |
| Oct 30 2024 | 111.57 | -0.25 | -0.22% | 112.00 | 112.19 | 111.57 | 5,859 |
| Oct 29 2024 | 111.82 | -0.48 | -0.43% | 112.01 | 112.13 | 111.82 | 6,090 |
| Oct 28 2024 | 112.30 | 0.19 | 0.17% | 111.88 | 112.42 | 111.74 | 5,057 |
| Oct 25 2024 | 112.11 | -0.30 | -0.27% | 112.35 | 112.40 | 112.11 | 11,454 |
| Oct 24 2024 | 112.41 | 0.51 | 0.46% | 112.31 | 112.52 | 112.22 | 5,974 |
| Oct 23 2024 | 111.90 | 0.03 | 0.03% | 111.81 | 111.99 | 111.79 | 7,532 |
| Oct 22 2024 | 111.87 | -0.14 | -0.12% | 112.00 | 112.03 | 111.66 | 11,687 |
| Oct 21 2024 | 112.01 | -0.93 | -0.82% | 112.75 | 112.78 | 112.01 | 48,092 |
| Oct 18 2024 | 112.94 | 0.40 | 0.36% | 112.48 | 112.97 | 112.48 | 9,719 |
| Oct 17 2024 | 112.54 | -0.25 | -0.22% | 112.71 | 112.78 | 112.49 | 4,422 |
| Oct 16 2024 | 112.79 | 0.39 | 0.35% | 112.68 | 112.79 | 112.49 | 3,808 |
| Oct 15 2024 | 112.40 | 0.59 | 0.53% | 112.42 | 112.42 | 112.17 | 15,216 |
| Oct 14 2024 | 111.81 | 0.11 | 0.10% | 111.87 | 111.98 | 111.79 | 11,181 |
| Oct 11 2024 | 111.70 | -0.23 | -0.21% | 112.09 | 112.09 | 111.57 | 11,512 |
| Oct 10 2024 | 111.93 | 0.03 | 0.03% | 111.87 | 112.00 | 111.70 | 9,637 |
| Oct 09 2024 | 111.90 | -0.03 | -0.03% | 112.02 | 112.06 | 111.84 | 12,947 |
| Oct 08 2024 | 111.93 | 0.08 | 0.07% | 111.83 | 111.96 | 111.78 | 6,186 |
| Oct 07 2024 | 111.85 | -0.38 | -0.34% | 112.16 | 112.16 | 111.85 | 3,759 |
| Oct 04 2024 | 112.23 | -0.26 | -0.23% | 112.54 | 112.54 | 111.92 | 7,556 |
| Oct 03 2024 | 112.49 | -0.39 | -0.35% | 112.88 | 112.88 | 112.39 | 7,325 |
| Oct 02 2024 | 112.88 | -0.47 | -0.41% | 113.29 | 113.29 | 112.79 | 3,902 |
| Oct 01 2024 | 113.35 | 0.75 | 0.67% | 112.95 | 113.57 | 112.92 | 8,750 |
| Sep 30 2024 | 112.60 | 0.06 | 0.05% | 112.56 | 112.70 | 112.27 | 6,055 |
| Sep 27 2024 | 112.54 | 0.15 | 0.13% | 112.60 | 112.93 | 112.47 | 17,447 |
| Sep 26 2024 | 112.39 | 0.19 | 0.17% | 112.39 | 112.66 | 112.25 | 6,515 |
| Sep 25 2024 | 112.20 | -0.26 | -0.23% | 112.62 | 112.62 | 112.20 | 6,265 |
| Sep 24 2024 | 112.46 | 0.24 | 0.21% | 112.31 | 112.46 | 112.00 | 15,379 |
| Sep 23 2024 | 112.22 | 0.35 | 0.31% | 112.06 | 112.28 | 112.00 | 4,840 |
| Sep 20 2024 | 111.87 | -0.22 | -0.20% | 112.19 | 112.22 | 111.87 | 3,916 |
| Sep 19 2024 | 112.09 | 0.08 | 0.07% | 112.08 | 112.11 | 111.87 | 2,997 |
| Sep 18 2024 | 112.01 | -0.49 | -0.44% | 112.45 | 112.45 | 112.00 | 37,183 |
| Sep 17 2024 | 112.50 | -0.17 | -0.15% | 112.81 | 112.84 | 112.48 | 5,658 |
| Sep 16 2024 | 112.67 | 0.27 | 0.24% | 112.74 | 112.74 | 112.40 | 8,392 |
| Sep 13 2024 | 112.40 | 0.02 | 0.02% | 112.47 | 112.55 | 112.36 | 2,785 |
| Sep 12 2024 | 112.38 | -0.34 | -0.30% | 112.50 | 112.81 | 112.35 | 1,809 |
| Sep 11 2024 | 112.72 | 0.50 | 0.45% | 112.50 | 112.72 | 112.28 | 4,157 |
| Sep 10 2024 | 112.22 | 0.09 | 0.08% | 112.10 | 112.22 | 112.00 | 5,057 |
| Sep 09 2024 | 112.13 | -0.03 | -0.03% | 111.89 | 112.17 | 111.62 | 5,009 |
| Sep 06 2024 | 112.16 | 0.34 | 0.30% | 112.17 | 112.30 | 111.91 | 7,779 |
| Sep 05 2024 | 111.82 | 0.11 | 0.10% | 111.69 | 111.98 | 111.60 | 2,765 |
| Sep 04 2024 | 111.71 | 0.38 | 0.34% | 111.65 | 111.71 | 111.41 | 4,671 |
| Sep 03 2024 | 111.33 | 0.59 | 0.53% | 110.90 | 111.33 | 110.77 | 3,197 |
| Sep 02 2024 | 110.74 | -0.54 | -0.49% | 110.94 | 110.94 | 110.66 | 4,241 |
| Aug 30 2024 | 111.28 | 0.11 | 0.10% | 111.27 | 111.41 | 111.15 | 3,373 |
| Aug 29 2024 | 111.17 | -0.07 | -0.06% | 111.01 | 111.49 | 111.01 | 2,379 |
| Aug 28 2024 | 111.24 | 0.24 | 0.22% | 111.06 | 111.41 | 111.06 | 2,673 |
| Aug 27 2024 | 111.00 | -0.45 | -0.40% | 111.21 | 111.35 | 110.91 | 2,484 |
| Aug 26 2024 | 111.45 | -0.23 | -0.21% | 111.71 | 111.71 | 111.30 | 3,172 |
| Aug 23 2024 | 111.68 | 0.25 | 0.22% | 111.65 | 111.69 | 111.33 | 45,403 |
| Aug 22 2024 | 111.43 | -0.10 | -0.09% | 111.91 | 112.07 | 111.43 | 3,626 |
| Aug 21 2024 | 111.53 | 0.07 | 0.06% | 111.66 | 111.70 | 111.47 | 4,880 |
| Aug 20 2024 | 111.46 | 0.17 | 0.15% | 111.44 | 111.46 | 111.25 | 2,831 |
| Aug 19 2024 | 111.29 | 0.11 | 0.10% | 111.38 | 111.50 | 111.26 | 3,033 |
| Aug 16 2024 | 111.18 | -0.49 | -0.44% | 111.47 | 111.50 | 111.18 | 2,884 |
| Aug 14 2024 | 111.67 | -0.01 | -0.01% | 111.70 | 111.74 | 111.42 | 4,921 |
| Aug 13 2024 | 111.68 | 0.54 | 0.49% | 111.27 | 111.68 | 111.24 | 2,316 |
| Aug 12 2024 | 111.14 | -0.19 | -0.17% | 111.23 | 111.23 | 111.05 | 5,912 |
| Aug 09 2024 | 111.33 | 0.41 | 0.37% | 111.04 | 111.33 | 111.01 | 1,841 |
| Aug 08 2024 | 110.92 | 0.02 | 0.02% | 111.22 | 111.22 | 110.86 | 7,788 |
| Aug 07 2024 | 110.90 | -0.58 | -0.52% | 111.32 | 111.32 | 110.74 | 4,759 |
| Aug 06 2024 | 111.48 | 0.23 | 0.21% | 111.32 | 111.67 | 111.05 | 21,241 |
