Sports Entertainment Gaming Global Corporation - Common Stock (SEGG)

2.6446
-0.3754 (-12.43%)
NASDAQ· Last Trade: Aug 5th, 2:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20262.843.052.603.02151,7223.02
8/03/20263.153.242.732.93198,8512.93
7/31/20260.470.500.440.49953,8740.49
7/30/20260.560.690.410.432,850,0190.43
7/29/20260.580.610.550.56598,5370.56
7/28/20260.600.640.570.58638,4380.58
7/27/20260.620.640.590.63442,4470.63
7/24/20260.620.680.600.63557,5210.63
7/23/20260.650.660.580.61536,7700.61
7/22/20260.730.740.650.661,123,8990.66
7/21/20260.760.820.730.74367,0550.74
7/20/20260.840.850.770.78130,7040.78
7/17/20260.770.840.730.84301,0060.84
7/16/20260.780.840.740.77883,4680.77
7/15/20260.780.800.750.79140,0060.79
7/14/20260.780.840.720.79391,5560.79
7/13/20260.760.840.740.824,607,8070.82
7/10/20260.800.820.760.79199,2960.79
7/09/20260.810.840.750.82136,6820.82
7/08/20260.770.800.720.80162,1750.80
7/07/20260.790.820.640.751,315,9000.75
7/06/20260.870.900.780.80264,8720.80
7/02/20260.910.980.860.88165,7850.88
7/01/20260.880.960.800.93353,0800.93
6/30/20260.880.930.860.93152,7950.93
6/29/20260.911.000.860.90301,9340.90
6/26/20260.860.950.850.91661,7300.91
6/25/20260.900.940.850.86340,0230.86
6/24/20260.841.090.820.911,409,1400.91
6/23/20260.880.980.780.82593,5340.82
6/22/20261.031.050.900.911,112,0120.91
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
6/11/20261.461.581.331.531,962,8251.53
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
6/04/20261.832.051.791.761,408,7141.76
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
5/06/20260.991.420.961.377,404,9491.37
5/05/20261.231.261.011.012,860,6191.01