Sports Entertainment Gaming Global Corporation SEGG
NASDAQ · United States · Consumer Services
$2.30-0.02 (-0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.30 | -0.86% | $2.32 | $2.56 | $2.18 | 40.80K |
| 2026-09-30 | $2.32 | -5.31% | $2.48 | $2.58 | $2.32 | 23.40K |
| 2026-09-29 | $2.45 | +1.24% | $2.47 | $2.52 | $2.41 | 21.20K |
| 2026-09-28 | $2.42 | -15.68% | $2.89 | $2.94 | $2.41 | 63.90K |
| 2026-09-25 | $2.87 | -0.35% | $2.92 | $3.09 | $2.80 | 19.50K |
| 2026-09-24 | $2.88 | +0.35% | $2.85 | $3.04 | $2.71 | 36.00K |
| 2026-09-23 | $2.87 | -4.33% | $3.06 | $3.12 | $2.87 | 33.20K |
| 2026-09-22 | $3.00 | -2.91% | $3.12 | $3.29 | $2.99 | 21.50K |
| 2026-09-21 | $3.09 | -3.13% | $3.21 | $3.27 | $3.04 | 16.60K |
| 2026-09-18 | $3.19 | +4.93% | $3.31 | $3.42 | $3.03 | 102.40K |
| 2026-09-17 | $3.04 | -8.98% | $3.20 | $3.28 | $2.97 | 41.00K |
| 2026-09-16 | $3.34 | -0.89% | $3.36 | $3.43 | $3.21 | 32.20K |
| 2026-09-15 | $3.37 | -3.16% | $3.45 | $3.45 | $3.00 | 69.30K |
| 2026-09-14 | $3.48 | -2.25% | $3.55 | $3.67 | $3.41 | 36.90K |
| 2026-09-11 | $3.56 | +17.11% | $3.08 | $3.70 | $3.08 | 119.30K |
| 2026-09-10 | $3.04 | +9.35% | $2.79 | $3.09 | $2.71 | 68.60K |
| 2026-09-09 | $2.78 | -7.33% | $3.02 | $3.12 | $2.77 | 25.50K |
| 2026-09-08 | $3.00 | +9.89% | $2.79 | $3.32 | $2.68 | 108.60K |
| 2026-09-04 | $2.73 | +4.20% | $2.63 | $2.86 | $2.63 | 16.30K |
| 2026-09-03 | $2.62 | +6.94% | $2.46 | $2.68 | $2.46 | 30.70K |
| 2026-09-02 | $2.45 | -8.92% | $2.75 | $2.77 | $2.43 | 24.20K |
| 2026-09-01 | $2.69 | -2.54% | $2.70 | $2.79 | $2.67 | 16.90K |
| 2026-08-31 | $2.76 | -2.47% | $2.86 | $2.93 | $2.70 | 38.90K |
| 2026-08-28 | $2.83 | +3.66% | $2.72 | $2.93 | $2.55 | 47.90K |
| 2026-08-27 | $2.73 | -0.73% | $2.72 | $2.87 | $2.46 | 31.50K |
| 2026-08-26 | $2.75 | -2.83% | $2.78 | $2.84 | $2.60 | 35.70K |
| 2026-08-25 | $2.83 | +11.86% | $2.56 | $3.00 | $2.51 | 115.30K |
| 2026-08-24 | $2.53 | +1.20% | $2.47 | $2.65 | $2.46 | 41.30K |
| 2026-08-21 | $2.50 | -3.10% | $2.39 | $2.63 | $2.39 | 54.00K |
| 2026-08-20 | $2.58 | +0.39% | $2.53 | $2.67 | $2.51 | 44.70K |
| 2026-08-19 | $2.57 | +7.08% | $2.37 | $2.68 | $2.37 | 76.90K |
| 2026-08-18 | $2.40 | -2.83% | $2.49 | $2.55 | $2.31 | 46.50K |
| 2026-08-17 | $2.47 | -1.98% | $2.55 | $2.55 | $2.25 | 54.40K |
| 2026-08-14 | $2.52 | +3.92% | $2.45 | $2.53 | $2.36 | 50.70K |
| 2026-08-13 | $2.42 | -0.21% | $2.48 | $2.49 | $2.33 | 44.60K |
| 2026-08-12 | $2.43 | -1.22% | $2.49 | $2.49 | $2.31 | 65.40K |
| 2026-08-11 | $2.46 | -1.60% | $2.50 | $2.56 | $2.36 | 117.20K |
| 2026-08-10 | $2.50 | -1.19% | $2.50 | $2.81 | $2.28 | 652.90K |
| 2026-08-07 | $2.53 | -2.32% | $2.59 | $2.59 | $2.40 | 56.80K |
| 2026-08-06 | $2.59 | -2.26% | $2.59 | $2.69 | $2.55 | 51.20K |
| 2026-08-05 | $2.65 | -12.25% | $3.01 | $3.01 | $2.53 | 104.20K |
| 2026-08-04 | $3.02 | +3.07% | $2.84 | $3.05 | $2.60 | 151.50K |
| 2026-08-03 | $2.93 | -14.58% | $3.15 | $3.24 | $2.73 | 198.90K |
| 2026-07-31 | $3.43 | +12.90% | $3.29 | $3.50 | $3.08 | 136.27K |
| 2026-07-30 | $3.04 | -22.50% | $3.92 | $4.80 | $2.90 | 416.61K |
| 2026-07-29 | $3.92 | -3.78% | $4.08 | $4.26 | $3.85 | 85.50K |
| 2026-07-28 | $4.07 | -7.47% | $4.21 | $4.48 | $4.00 | 90.47K |
| 2026-07-27 | $4.40 | -0.16% | $4.37 | $4.48 | $4.14 | 63.20K |
| 2026-07-24 | $4.41 | +3.45% | $4.34 | $4.72 | $4.20 | 79.64K |
| 2026-07-23 | $4.26 | -8.01% | $4.55 | $4.62 | $4.06 | 76.69K |
| 2026-07-22 | $4.63 | -10.42% | $5.10 | $5.18 | $4.55 | 163.17K |
| 2026-07-21 | $5.17 | -5.38% | $5.30 | $5.74 | $5.08 | 52.44K |
| 2026-07-20 | $5.47 | -6.91% | $5.87 | $5.95 | $5.39 | 18.91K |
| 2026-07-17 | $5.87 | +9.39% | $5.40 | $5.87 | $5.12 | 43.00K |
| 2026-07-16 | $5.37 | -2.91% | $5.43 | $5.88 | $5.18 | 126.16K |
| 2026-07-15 | $5.53 | -0.50% | $5.44 | $5.60 | $5.22 | 19.99K |
| 2026-07-14 | $5.56 | -3.29% | $5.45 | $5.88 | $5.04 | 55.89K |
| 2026-07-13 | $5.75 | +4.45% | $5.34 | $5.91 | $5.18 | 658.31K |
| 2026-07-10 | $5.50 | -4.73% | $5.60 | $5.75 | $5.32 | 28.47K |
| 2026-07-09 | $5.78 | +3.25% | $5.65 | $5.86 | $5.25 | 19.61K |
| 2026-07-08 | $5.59 | +6.11% | $5.36 | $5.60 | $5.07 | 23.27K |
| 2026-07-07 | $5.27 | -5.88% | $5.53 | $5.74 | $4.51 | 189.41K |
| 2026-07-06 | $5.60 | -9.09% | $6.09 | $6.30 | $5.46 | 37.87K |
| 2026-07-02 | $6.16 | -5.27% | $6.38 | $6.86 | $5.99 | 23.67K |
| 2026-07-01 | $6.50 | -0.11% | $6.19 | $6.72 | $5.61 | 50.40K |
| 2026-06-30 | $6.51 | +3.33% | $6.16 | $6.51 | $6.02 | 21.83K |
| 2026-06-29 | $6.30 | -1.21% | $6.37 | $7.00 | $5.99 | 43.20K |
| 2026-06-26 | $6.38 | +5.56% | $6.01 | $6.63 | $5.95 | 94.53K |
| 2026-06-25 | $6.04 | -5.68% | $6.30 | $6.61 | $5.98 | 48.41K |
| 2026-06-24 | $6.41 | +11.18% | $5.89 | $7.63 | $5.78 | 202.20K |
| 2026-06-23 | $5.76 | -9.26% | $6.16 | $6.86 | $5.46 | 85.16K |
| 2026-06-22 | $6.35 | -12.79% | $7.21 | $7.35 | $6.30 | 158.86K |
| 2026-06-18 | $7.28 | -0.95% | $7.00 | $8.33 | $7.00 | 242.63K |
| 2026-06-17 | $7.35 | -8.70% | $8.05 | $8.47 | $7.21 | 176.56K |
| 2026-06-16 | $8.05 | -6.50% | $8.19 | $8.82 | $8.05 | 93.79K |
| 2026-06-15 | $8.61 | +1.65% | $8.26 | $8.89 | $7.56 | 151.89K |
| 2026-06-12 | $8.47 | -20.92% | $10.64 | $10.64 | $7.63 | 244.56K |
| 2026-06-11 | $10.71 | +10.07% | $10.22 | $11.10 | $9.31 | 281.06K |
| 2026-06-10 | $9.73 | -20.57% | $10.92 | $11.41 | $9.17 | 354.57K |
| 2026-06-09 | $12.25 | +4.79% | $11.62 | $12.60 | $9.73 | 327.23K |
| 2026-06-08 | $11.69 | +1.21% | $11.90 | $11.90 | $10.29 | 170.59K |
| 2026-06-05 | $11.55 | -6.25% | $12.32 | $12.88 | $10.57 | 291.73K |
| 2026-06-04 | $12.32 | -2.76% | $12.81 | $14.35 | $12.32 | 204.23K |
| 2026-06-03 | $12.67 | +4.02% | $12.53 | $13.45 | $11.20 | 289.84K |
| 2026-06-02 | $12.18 | +2.35% | $11.97 | $12.46 | $11.34 | 79.01K |
| 2026-06-01 | $11.90 | +0.59% | $12.67 | $13.72 | $11.34 | 263.87K |
| 2026-05-29 | $11.83 | +3.05% | $11.62 | $12.46 | $10.29 | 135.01K |
| 2026-05-28 | $11.48 | +4.46% | $10.50 | $11.69 | $10.43 | 131.79K |
| 2026-05-27 | $10.99 | +12.14% | $11.69 | $11.83 | $10.22 | 191.24K |
| 2026-05-26 | $9.80 | -26.70% | $12.95 | $13.09 | $9.45 | 374.04K |