Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

1.2500
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 26th, 9:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20261.191.271.191.2515,2831.25
10/22/20261.241.381.151.2254,2291.22
10/21/20261.411.461.201.2752,8481.27
10/20/20261.391.441.361.4049,2721.40
10/19/20261.371.551.361.3721,7131.37
10/16/20261.581.591.371.3733,7811.37
10/15/20261.511.661.501.5023,6741.50
10/14/20261.671.711.531.5510,7291.55
10/13/20261.601.671.521.6419,2591.64
10/12/20261.571.681.521.6425,5191.64
10/09/20261.861.921.601.6058,5721.60
10/08/20262.422.421.751.8076,3461.80
10/07/20262.442.512.282.3836,9762.38
10/06/20262.252.532.252.4269,4612.42
10/05/20262.192.332.172.2033,9062.20
10/02/20262.392.432.312.3526,5962.35
10/01/20262.322.562.182.3040,7782.30
9/30/20262.482.582.322.3223,3742.32
9/29/20262.472.522.412.4521,2152.45
9/28/20262.892.942.412.4263,9192.42
9/25/20262.923.092.802.8719,5282.87
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
8/31/20262.862.932.712.7638,9222.76
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
7/28/20260.600.640.570.58638,4384.07
7/27/20260.620.640.590.63442,4474.40