SEGG Historical Prices
Sports Entertainment Gaming Global Corporation Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
4.65
Period low
0.4150
Period change
-60.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.45 | 1.14 | 1.33 | +18.75% | 48,688 |
| Oct 29, 2026 | 1.38 | 1.44 | 1.12 | 1.12 | -12.50% | 35,011 |
| Oct 28, 2026 | 1.32 | 1.40 | 1.28 | 1.28 | -4.48% | 24,907 |
| Oct 27, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | +3.88% | 21,316 |
| Oct 26, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | +3.20% | 15,512 |
| Oct 23, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | +2.46% | 15,283 |
| Oct 22, 2026 | 1.24 | 1.38 | 1.15 | 1.22 | -3.94% | 54,228 |
| Oct 21, 2026 | 1.41 | 1.46 | 1.20 | 1.27 | -9.29% | 52,949 |
| Oct 20, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | +2.19% | 51,130 |
| Oct 19, 2026 | 1.37 | 1.55 | 1.36 | 1.37 | +0.00% | 21,682 |
| Oct 16, 2026 | 1.58 | 1.59 | 1.37 | 1.37 | -8.67% | 33,781 |
| Oct 15, 2026 | 1.51 | 1.66 | 1.50 | 1.50 | -3.54% | 23,800 |
| Oct 14, 2026 | 1.67 | 1.71 | 1.53 | 1.55 | -5.18% | 14,879 |
| Oct 13, 2026 | 1.60 | 1.67 | 1.52 | 1.64 | -0.16% | 19,262 |
| Oct 12, 2026 | 1.57 | 1.68 | 1.52 | 1.64 | +2.66% | 25,520 |
| Oct 9, 2026 | 1.86 | 1.92 | 1.60 | 1.60 | -11.11% | 58,572 |
| Oct 8, 2026 | 2.42 | 2.42 | 1.75 | 1.80 | -24.53% | 85,297 |
| Oct 7, 2026 | 2.44 | 2.51 | 2.28 | 2.38 | -1.45% | 36,976 |
| Oct 6, 2026 | 2.25 | 2.53 | 2.25 | 2.42 | +10.00% | 69,462 |
| Oct 5, 2026 | 2.19 | 2.33 | 2.17 | 2.20 | -6.18% | 33,920 |
| Oct 2, 2026 | 2.40 | 2.43 | 2.31 | 2.35 | +1.96% | 26,596 |
| Oct 1, 2026 | 2.32 | 2.56 | 2.18 | 2.30 | -0.86% | 40,778 |
| Sep 30, 2026 | 2.48 | 2.58 | 2.32 | 2.32 | -5.31% | 23,374 |
| Sep 29, 2026 | 2.47 | 2.52 | 2.41 | 2.45 | +1.24% | 21,264 |
| Sep 28, 2026 | 2.89 | 2.94 | 2.41 | 2.42 | -15.68% | 63,919 |
| Sep 25, 2026 | 2.92 | 3.09 | 2.80 | 2.87 | -0.35% | 19,527 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.71 | 2.88 | +0.35% | 36,239 |
| Sep 23, 2026 | 3.06 | 3.12 | 2.87 | 2.87 | -4.33% | 33,154 |
| Sep 22, 2026 | 3.12 | 3.29 | 2.99 | 3.00 | -2.91% | 21,516 |
| Sep 21, 2026 | 3.21 | 3.27 | 3.04 | 3.09 | -3.13% | 16,560 |
| Sep 18, 2026 | 3.31 | 3.42 | 3.03 | 3.19 | +4.93% | 101,761 |
| Sep 17, 2026 | 3.21 | 3.28 | 2.97 | 3.04 | -8.98% | 41,051 |
| Sep 16, 2026 | 3.36 | 3.43 | 3.21 | 3.34 | -0.89% | 34,198 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.00 | 3.37 | -3.16% | 69,358 |
| Sep 14, 2026 | 3.55 | 3.67 | 3.41 | 3.48 | -2.25% | 37,509 |
| Sep 11, 2026 | 3.08 | 3.70 | 3.08 | 3.56 | +28.06% | 119,728 |
| Sep 9, 2026 | 3.02 | 3.12 | 2.77 | 2.78 | -7.33% | 25,775 |
| Sep 8, 2026 | 2.79 | 3.32 | 2.68 | 3.00 | +9.89% | 108,674 |
| Sep 4, 2026 | 2.63 | 2.86 | 2.63 | 2.73 | +4.20% | 16,608 |
| Sep 3, 2026 | 2.46 | 2.68 | 2.46 | 2.62 | +6.94% | 30,722 |
| Sep 2, 2026 | 2.75 | 2.77 | 2.43 | 2.45 | -11.23% | 24,450 |
| Aug 31, 2026 | 2.86 | 2.93 | 2.71 | 2.76 | -2.47% | 38,923 |
| Aug 28, 2026 | 2.72 | 2.93 | 2.55 | 2.83 | +3.66% | 47,987 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.46 | 2.73 | -0.73% | 31,912 |
| Aug 26, 2026 | 2.78 | 2.84 | 2.60 | 2.75 | -2.83% | 35,725 |
| Aug 25, 2026 | 2.56 | 3.00 | 2.51 | 2.83 | +11.86% | 115,652 |
| Aug 24, 2026 | 2.47 | 2.65 | 2.46 | 2.53 | +1.20% | 41,326 |
| Aug 21, 2026 | 2.39 | 2.63 | 2.39 | 2.50 | -3.10% | 54,209 |
| Aug 20, 2026 | 2.53 | 2.67 | 2.51 | 2.58 | +0.39% | 44,930 |
| Aug 19, 2026 | 2.37 | 2.68 | 2.37 | 2.57 | +7.08% | 76,706 |
| Aug 18, 2026 | 2.49 | 2.55 | 2.31 | 2.40 | -2.83% | 46,501 |
| Aug 17, 2026 | 2.55 | 2.55 | 2.25 | 2.47 | -1.98% | 54,406 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.36 | 2.52 | +3.92% | 50,674 |
| Aug 13, 2026 | 2.48 | 2.49 | 2.33 | 2.42 | -0.21% | 44,606 |
| Aug 12, 2026 | 2.49 | 2.49 | 2.31 | 2.43 | -1.22% | 65,771 |
| Aug 11, 2026 | 2.50 | 2.56 | 2.36 | 2.46 | -1.60% | 117,235 |
| Aug 10, 2026 | 2.50 | 2.81 | 2.28 | 2.50 | -1.19% | 652,873 |
| Aug 7, 2026 | 2.59 | 2.59 | 2.40 | 2.53 | -2.32% | 56,779 |
| Aug 6, 2026 | 2.59 | 2.69 | 2.55 | 2.59 | -2.26% | 51,551 |
| Aug 5, 2026 | 3.01 | 3.01 | 2.53 | 2.65 | -12.25% | 104,596 |
| Aug 4, 2026 | 2.84 | 3.05 | 2.60 | 3.02 | +3.07% | 151,848 |
| Aug 3, 2026 | 3.15 | 3.24 | 2.73 | 2.93 | +498.57% | 198,920 |
| Jul 31, 2026 | 0.4699 | 0.4999 | 0.4400 | 0.4895 | +12.89% | 953,874 |
| Jul 30, 2026 | 0.5603 | 0.6850 | 0.4150 | 0.4336 | -22.56% | 2,916,314 |
| Jul 29, 2026 | 0.5833 | 0.6078 | 0.5500 | 0.5599 | -3.80% | 601,036 |
| Jul 28, 2026 | 0.6010 | 0.6400 | 0.5720 | 0.5820 | -7.49% | 638,760 |
| Jul 27, 2026 | 0.6242 | 0.6400 | 0.5920 | 0.6291 | -0.06% | 442,489 |
| Jul 24, 2026 | 0.6200 | 0.6750 | 0.6000 | 0.6295 | +3.33% | 557,520 |
| Jul 23, 2026 | 0.6500 | 0.6600 | 0.5801 | 0.6092 | -7.99% | 536,771 |
| Jul 22, 2026 | 0.7290 | 0.7399 | 0.6500 | 0.6621 | -10.39% | 1,142,214 |
| Jul 21, 2026 | 0.7571 | 0.8200 | 0.7255 | 0.7389 | -5.33% | 367,060 |
| Jul 20, 2026 | 0.8380 | 0.8500 | 0.7700 | 0.7805 | -6.97% | 132,397 |
| Jul 17, 2026 | 0.7712 | 0.8390 | 0.7320 | 0.8390 | +9.39% | 301,006 |
| Jul 16, 2026 | 0.7753 | 0.8404 | 0.7400 | 0.7670 | -2.91% | 883,477 |
| Jul 15, 2026 | 0.7765 | 0.8000 | 0.7461 | 0.7900 | -0.45% | 140,008 |
| Jul 14, 2026 | 0.7788 | 0.8400 | 0.7200 | 0.7936 | -3.34% | 382,662 |
| Jul 13, 2026 | 0.7625 | 0.8450 | 0.7401 | 0.8210 | +4.40% | 4,608,177 |
| Jul 10, 2026 | 0.8002 | 0.8211 | 0.7600 | 0.7864 | -4.67% | 199,296 |
| Jul 9, 2026 | 0.8070 | 0.8367 | 0.7503 | 0.8249 | +3.20% | 137,292 |
| Jul 8, 2026 | 0.7663 | 0.8000 | 0.7250 | 0.7993 | +6.11% | 162,868 |
| Jul 7, 2026 | 0.7900 | 0.8199 | 0.6449 | 0.7533 | -5.85% | 1,325,904 |
| Jul 6, 2026 | 0.8700 | 0.9000 | 0.7800 | 0.8001 | -9.08% | 265,130 |
| Jul 2, 2026 | 0.9121 | 0.9800 | 0.8554 | 0.8800 | -5.32% | 165,785 |
| Jul 1, 2026 | 0.8840 | 0.9600 | 0.8012 | 0.9294 | -0.06% | 353,081 |
| Jun 30, 2026 | 0.8800 | 0.9300 | 0.8600 | 0.9300 | +3.36% | 153,112 |
| Jun 29, 2026 | 0.9100 | 0.9999 | 0.8554 | 0.8998 | -1.18% | 297,393 |
| Jun 26, 2026 | 0.8578 | 0.9470 | 0.8500 | 0.9105 | +5.47% | 661,730 |
| Jun 25, 2026 | 0.9000 | 0.9450 | 0.8538 | 0.8633 | -5.64% | 340,045 |
| Jun 24, 2026 | 0.8410 | 1.09 | 0.8250 | 0.9149 | +11.23% | 1,415,361 |
| Jun 23, 2026 | 0.8800 | 0.9795 | 0.7800 | 0.8225 | -9.27% | 596,084 |
| Jun 22, 2026 | 1.03 | 1.05 | 0.9000 | 0.9065 | -12.84% | 1,112,340 |
| Jun 18, 2026 | 1.00 | 1.19 | 1.00 | 1.04 | -0.95% | 1,698,358 |
| Jun 17, 2026 | 1.15 | 1.21 | 1.03 | 1.05 | -8.70% | 1,235,887 |
| Jun 16, 2026 | 1.17 | 1.26 | 1.15 | 1.15 | -6.50% | 656,498 |
| Jun 15, 2026 | 1.18 | 1.27 | 1.08 | 1.23 | +1.65% | 1,075,224 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.09 | 1.21 | -20.92% | 1,731,660 |
| Jun 11, 2026 | 1.46 | 1.58 | 1.33 | 1.53 | +10.07% | 1,967,419 |
| Jun 10, 2026 | 1.56 | 1.63 | 1.31 | 1.39 | -20.57% | 2,482,024 |
| Jun 9, 2026 | 1.66 | 1.80 | 1.39 | 1.75 | +4.79% | 2,290,576 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.47 | 1.67 | +1.21% | 1,194,144 |
| Jun 5, 2026 | 1.76 | 1.84 | 1.51 | 1.65 | -6.25% | 2,042,128 |
| Jun 4, 2026 | 1.83 | 2.05 | 1.76 | 1.76 | -2.76% | 1,429,647 |
| Jun 3, 2026 | 1.79 | 1.92 | 1.60 | 1.81 | +4.02% | 2,028,915 |
| Jun 2, 2026 | 1.71 | 1.78 | 1.62 | 1.74 | +2.35% | 553,077 |
| Jun 1, 2026 | 1.81 | 1.96 | 1.62 | 1.70 | +0.59% | 1,847,055 |
| May 29, 2026 | 1.66 | 1.78 | 1.47 | 1.69 | +3.05% | 951,231 |
| May 28, 2026 | 1.50 | 1.67 | 1.49 | 1.64 | +4.46% | 926,051 |
| May 27, 2026 | 1.67 | 1.69 | 1.46 | 1.57 | +12.14% | 1,347,435 |
| May 26, 2026 | 1.85 | 1.87 | 1.35 | 1.40 | -26.70% | 2,618,305 |
| May 22, 2026 | 2.00 | 2.08 | 1.83 | 1.91 | -5.45% | 1,288,485 |
| May 21, 2026 | 2.08 | 2.24 | 1.94 | 2.02 | -2.88% | 1,124,708 |
| May 20, 2026 | 2.00 | 2.19 | 1.76 | 2.08 | -3.70% | 2,014,122 |
| May 19, 2026 | 2.40 | 2.57 | 2.11 | 2.16 | -10.00% | 3,185,498 |
| May 18, 2026 | 1.89 | 2.58 | 1.88 | 2.40 | +28.34% | 6,477,441 |
| May 15, 2026 | 1.42 | 2.08 | 1.38 | 1.87 | +23.84% | 5,188,731 |
| May 14, 2026 | 1.32 | 1.54 | 1.23 | 1.51 | +14.39% | 2,025,098 |
| May 13, 2026 | 1.34 | 1.35 | 1.22 | 1.32 | -3.65% | 1,067,084 |
| May 12, 2026 | 1.38 | 1.43 | 1.30 | 1.37 | -4.20% | 1,315,272 |
| May 11, 2026 | 1.43 | 1.60 | 1.28 | 1.43 | +0.00% | 2,533,510 |
| May 8, 2026 | 1.37 | 1.46 | 1.29 | 1.43 | +2.88% | 1,715,369 |
| May 7, 2026 | 1.42 | 1.59 | 1.33 | 1.39 | +1.46% | 4,417,044 |
| May 6, 2026 | 0.9900 | 1.42 | 0.9600 | 1.37 | +35.64% | 7,459,568 |
| May 5, 2026 | 1.23 | 1.26 | 1.01 | 1.01 | -19.84% | 2,868,850 |
| May 4, 2026 | 1.20 | 1.28 | 1.15 | 1.26 | +3.28% | 2,071,044 |
| May 1, 2026 | 1.27 | 1.39 | 1.19 | 1.22 | -3.94% | 3,670,243 |
| Apr 30, 2026 | 1.21 | 1.29 | 1.05 | 1.27 | +7.63% | 4,348,210 |
| Apr 29, 2026 | 1.35 | 1.63 | 1.12 | 1.18 | -19.18% | 9,723,702 |
| Apr 28, 2026 | 1.06 | 1.56 | 0.9600 | 1.46 | +56.40% | 50,541,440 |
| Apr 27, 2026 | 0.6580 | 1.04 | 0.6333 | 0.9335 | +42.52% | 14,043,069 |
| Apr 24, 2026 | 0.6717 | 0.6900 | 0.5500 | 0.6550 | -2.49% | 3,973,589 |
| Apr 23, 2026 | 0.6900 | 0.6910 | 0.6200 | 0.6717 | -2.65% | 406,113 |
| Apr 22, 2026 | 0.6950 | 0.7078 | 0.6500 | 0.6900 | +4.48% | 501,361 |
| Apr 21, 2026 | 0.6893 | 0.7200 | 0.6411 | 0.6604 | -1.73% | 731,079 |
| Apr 20, 2026 | 0.6000 | 0.6800 | 0.6000 | 0.6720 | +7.01% | 814,134 |
| Apr 17, 2026 | 0.6000 | 0.6288 | 0.5746 | 0.6280 | +8.46% | 1,066,140 |
| Apr 16, 2026 | 0.5390 | 0.5863 | 0.5372 | 0.5790 | +7.02% | 873,958 |
| Apr 15, 2026 | 0.5665 | 0.5799 | 0.5312 | 0.5410 | -4.45% | 1,455,067 |
| Apr 14, 2026 | 0.6500 | 0.8050 | 0.5000 | 0.5662 | +2.96% | 17,440,988 |
| Apr 13, 2026 | 0.5564 | 0.5825 | 0.5290 | 0.5499 | +6.04% | 545,648 |
| Apr 10, 2026 | 0.5100 | 0.5192 | 0.5001 | 0.5186 | +2.29% | 436,584 |
| Apr 9, 2026 | 0.5591 | 0.5685 | 0.5005 | 0.5070 | -9.14% | 350,165 |
| Apr 8, 2026 | 0.6000 | 0.6000 | 0.5499 | 0.5580 | +0.00% | 288,680 |
| Apr 7, 2026 | 0.6032 | 0.6125 | 0.5383 | 0.5580 | -5.74% | 490,604 |
| Apr 6, 2026 | 0.5681 | 0.6600 | 0.5601 | 0.5920 | +5.53% | 686,730 |
| Apr 2, 2026 | 0.6000 | 0.6171 | 0.5510 | 0.5610 | -10.24% | 746,756 |
| Apr 1, 2026 | 0.6500 | 0.6950 | 0.6002 | 0.6250 | -0.79% | 594,628 |
| Mar 31, 2026 | 0.6200 | 0.6400 | 0.5875 | 0.6300 | +2.44% | 400,148 |
| Mar 30, 2026 | 0.6500 | 0.6558 | 0.6000 | 0.6150 | -2.38% | 299,225 |
| Mar 27, 2026 | 0.5940 | 0.6583 | 0.5740 | 0.6300 | +6.06% | 459,100 |
| Mar 26, 2026 | 0.6400 | 0.7649 | 0.5933 | 0.5940 | -8.46% | 414,408 |
| Mar 25, 2026 | 0.6775 | 0.7500 | 0.6409 | 0.6489 | -1.68% | 553,071 |
| Mar 24, 2026 | 0.7847 | 0.8000 | 0.6266 | 0.6600 | -18.71% | 689,552 |
| Mar 23, 2026 | 0.7999 | 0.8224 | 0.7800 | 0.8119 | +1.53% | 297,405 |
| Mar 20, 2026 | 0.8500 | 0.8696 | 0.7800 | 0.7997 | -9.13% | 497,671 |
| Mar 19, 2026 | 0.9297 | 0.9297 | 0.8800 | 0.8800 | -8.19% | 654,482 |
| Mar 18, 2026 | 0.9894 | 0.9894 | 0.9106 | 0.9585 | -6.03% | 283,242 |
| Mar 17, 2026 | 1.06 | 1.10 | 1.01 | 1.02 | -3.77% | 290,850 |
| Mar 16, 2026 | 1.01 | 1.12 | 1.01 | 1.06 | +3.92% | 404,352 |
| Mar 13, 2026 | 1.03 | 1.04 | 0.9640 | 1.02 | +0.00% | 255,352 |
| Mar 12, 2026 | 1.04 | 1.09 | 1.00 | 1.02 | -6.42% | 496,856 |
| Mar 11, 2026 | 1.01 | 1.12 | 1.01 | 1.09 | +5.83% | 541,163 |
| Mar 10, 2026 | 1.00 | 1.03 | 0.9601 | 1.03 | +3.76% | 189,519 |
| Mar 9, 2026 | 0.8600 | 1.04 | 0.8600 | 0.9927 | +10.20% | 756,160 |
| Mar 6, 2026 | 0.9100 | 0.9521 | 0.8718 | 0.9008 | -1.98% | 333,568 |
| Mar 5, 2026 | 0.9290 | 0.9400 | 0.8629 | 0.9190 | -1.18% | 277,677 |
| Mar 4, 2026 | 0.9300 | 1.04 | 0.8541 | 0.9300 | +1.64% | 639,723 |
| Mar 3, 2026 | 0.9600 | 1.00 | 0.9101 | 0.9150 | -9.41% | 378,210 |
| Mar 2, 2026 | 1.00 | 1.02 | 0.9048 | 1.01 | -0.49% | 519,992 |
| Feb 27, 2026 | 1.02 | 1.05 | 0.9759 | 1.01 | -1.46% | 1,066,717 |
| Feb 26, 2026 | 1.10 | 1.10 | 0.9900 | 1.03 | -7.21% | 967,029 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | -5.13% | 671,258 |
| Feb 24, 2026 | 1.11 | 1.27 | 1.11 | 1.17 | +4.46% | 1,163,965 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | -5.88% | 665,988 |
| Feb 20, 2026 | 1.16 | 1.22 | 1.13 | 1.19 | +0.85% | 841,047 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | -4.07% | 773,674 |
| Feb 18, 2026 | 1.40 | 1.41 | 1.22 | 1.23 | -16.89% | 1,179,186 |
| Feb 17, 2026 | 1.25 | 1.56 | 1.17 | 1.48 | +23.33% | 4,386,327 |
| Feb 13, 2026 | 1.10 | 1.34 | 1.10 | 1.20 | +9.09% | 3,253,940 |
| Feb 12, 2026 | 1.17 | 1.22 | 1.06 | 1.10 | -8.33% | 699,587 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.10 | 1.20 | -7.69% | 1,146,021 |
| Feb 10, 2026 | 1.08 | 1.42 | 1.00 | 1.30 | +17.12% | 6,341,719 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.08 | 1.11 | -8.26% | 1,103,922 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.15 | 1.21 | +4.31% | 638,797 |
| Feb 5, 2026 | 1.26 | 1.37 | 1.13 | 1.16 | -12.12% | 1,059,826 |
| Feb 4, 2026 | 1.41 | 1.75 | 1.31 | 1.32 | -5.04% | 1,897,107 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.38 | 1.39 | -8.55% | 790,906 |
| Feb 2, 2026 | 1.93 | 2.01 | 1.41 | 1.52 | -22.45% | 2,130,933 |
| Jan 30, 2026 | 1.92 | 2.05 | 1.81 | 1.96 | -8.41% | 2,276,711 |
| Jan 29, 2026 | 1.82 | 2.30 | 1.80 | 2.14 | +12.04% | 5,962,309 |
| Jan 28, 2026 | 1.44 | 2.14 | 1.43 | 1.91 | +41.48% | 18,752,055 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.28 | 1.35 | -12.34% | 1,305,940 |
| Jan 26, 2026 | 1.74 | 1.79 | 1.45 | 1.54 | -16.76% | 3,101,732 |
| Jan 23, 2026 | 1.94 | 2.08 | 1.69 | 1.85 | -6.09% | 4,677,250 |
| Jan 22, 2026 | 2.21 | 2.46 | 1.81 | 1.97 | -10.86% | 10,138,058 |
| Jan 21, 2026 | 2.19 | 2.74 | 1.92 | 2.21 | +21.43% | 41,908,566 |
| Jan 20, 2026 | 1.24 | 4.65 | 1.12 | 1.82 | +42.19% | 165,192,585 |
| Jan 16, 2026 | 1.12 | 1.50 | 1.11 | 1.28 | +28.08% | 24,564,849 |
| Jan 15, 2026 | 0.9100 | 1.27 | 0.8532 | 0.9994 | +7.85% | 33,591,448 |
| Jan 14, 2026 | 0.8772 | 1.44 | 0.7900 | 0.9267 | +79.91% | 331,057,801 |
| Jan 13, 2026 | 0.5030 | 0.5299 | 0.4900 | 0.5151 | -0.46% | 125,249 |
| Jan 12, 2026 | 0.5100 | 0.5200 | 0.4619 | 0.5175 | -0.48% | 324,858 |
| Jan 9, 2026 | 0.5650 | 0.5979 | 0.4600 | 0.5200 | -9.41% | 295,636 |
| Jan 8, 2026 | 0.6390 | 0.6598 | 0.5300 | 0.5740 | -6.33% | 330,409 |
| Jan 7, 2026 | 0.6647 | 0.6899 | 0.6100 | 0.6128 | -5.42% | 118,245 |
| Jan 6, 2026 | 0.6860 | 0.6860 | 0.6003 | 0.6479 | -1.29% | 207,226 |
| Jan 5, 2026 | 0.7186 | 0.7186 | 0.6500 | 0.6564 | -5.03% | 125,756 |
| Jan 2, 2026 | 0.7450 | 0.7900 | 0.6877 | 0.6912 | -5.32% | 122,313 |
| Dec 31, 2025 | 0.8500 | 0.8683 | 0.7200 | 0.7300 | -7.61% | 179,986 |
| Dec 30, 2025 | 0.8308 | 0.8308 | 0.7800 | 0.7901 | -8.13% | 132,327 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.8500 | 0.8600 | -14.00% | 149,832 |
| Dec 26, 2025 | 0.9397 | 1.15 | 0.8601 | 1.00 | +6.09% | 351,936 |
| Dec 24, 2025 | 0.8671 | 0.9426 | 0.8422 | 0.9426 | +12.62% | 102,027 |
| Dec 23, 2025 | 0.9600 | 0.9600 | 0.8370 | 0.8370 | -6.74% | 84,138 |
| Dec 22, 2025 | 0.8755 | 0.9850 | 0.8755 | 0.8975 | +4.55% | 100,135 |
| Dec 19, 2025 | 0.9000 | 0.9277 | 0.8584 | 0.8584 | -5.33% | 65,551 |
| Dec 18, 2025 | 0.8970 | 0.9321 | 0.8649 | 0.9067 | +6.68% | 42,687 |
| Dec 17, 2025 | 0.9700 | 0.9999 | 0.8350 | 0.8499 | -11.14% | 137,838 |
| Dec 16, 2025 | 0.9100 | 1.04 | 0.9100 | 0.9564 | +5.08% | 96,266 |
| Dec 15, 2025 | 1.13 | 1.15 | 0.9013 | 0.9102 | -20.16% | 302,945 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.13 | 1.14 | -11.63% | 126,701 |
| Dec 11, 2025 | 1.36 | 1.46 | 1.25 | 1.29 | -5.15% | 173,019 |
| Dec 10, 2025 | 1.35 | 1.42 | 1.25 | 1.36 | +0.00% | 88,724 |
| Dec 9, 2025 | 1.36 | 1.42 | 1.25 | 1.36 | +2.26% | 67,928 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.23 | 1.33 | -6.99% | 149,215 |
| Dec 5, 2025 | 1.55 | 1.79 | 1.40 | 1.43 | -9.49% | 184,902 |
| Dec 4, 2025 | 1.39 | 1.62 | 1.30 | 1.58 | +13.67% | 141,985 |
| Dec 3, 2025 | 1.21 | 1.43 | 1.20 | 1.39 | +16.81% | 96,111 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.11 | 1.19 | -13.77% | 196,395 |
| Dec 1, 2025 | 1.46 | 1.55 | 1.36 | 1.38 | -6.12% | 84,195 |
| Nov 28, 2025 | 1.52 | 1.56 | 1.42 | 1.47 | -0.68% | 50,113 |
| Nov 26, 2025 | 1.42 | 1.52 | 1.37 | 1.48 | +9.63% | 100,752 |
| Nov 25, 2025 | 1.42 | 1.48 | 1.32 | 1.35 | -4.93% | 95,003 |
| Nov 24, 2025 | 1.49 | 1.56 | 1.39 | 1.42 | -4.05% | 287,943 |
| Nov 21, 2025 | 1.08 | 1.65 | 1.07 | 1.48 | +19.35% | 545,168 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.22 | 1.24 | -8.15% | 445,035 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.31 | 1.35 | -24.58% | 529,525 |
| Nov 18, 2025 | 2.14 | 2.18 | 1.68 | 1.79 | -9.60% | 375,291 |
| Nov 17, 2025 | 2.14 | 2.14 | 1.97 | 1.98 | -7.48% | 67,749 |
| Nov 14, 2025 | 2.20 | 2.22 | 1.96 | 2.14 | -3.60% | 193,263 |
| Nov 13, 2025 | 2.47 | 2.90 | 2.20 | 2.22 | -7.50% | 341,432 |
| Nov 12, 2025 | 2.89 | 2.90 | 2.35 | 2.40 | -14.59% | 308,954 |
| Nov 11, 2025 | 2.73 | 3.05 | 2.69 | 2.81 | +2.93% | 394,849 |
| Nov 10, 2025 | 2.74 | 3.01 | 2.70 | 2.73 | -0.36% | 76,980 |
| Nov 7, 2025 | 2.62 | 2.91 | 2.61 | 2.74 | +0.00% | 149,081 |
| Nov 6, 2025 | 2.87 | 3.07 | 2.64 | 2.74 | -4.20% | 63,725 |
| Nov 5, 2025 | 3.08 | 3.09 | 2.81 | 2.86 | -6.23% | 135,750 |
| Nov 4, 2025 | 3.28 | 3.31 | 2.96 | 3.05 | -9.50% | 78,393 |
| Nov 3, 2025 | 3.53 | 3.53 | 3.15 | 3.37 | -3.71% | 87,182 |
Daily open, high, low, close and volume for Sports Entertainment Gaming Global Corporation Common Stock (SEGG). Showing 248 trading days. Unadjusted prices.