Sycamore Entertainment Group Inc (OP: SEGI )

0.0252 USD -0.0039 (-13.40%)
Official Closing Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 0.0290 0.0299 0.0240 0.0252 19,756,679 -0.00(-13.40%)
May 10, 2021 0.0333 0.0337 0.0290 0.0291 9,808,501 -0.00(-8.20%)
May 07, 2021 0.0302 0.0340 0.0302 0.0317 6,915,437 +0.00(+2.26%)
May 06, 2021 0.0319 0.0347 0.0290 0.0310 8,597,280 -0.00(-3.13%)
May 05, 2021 0.0331 0.0379 0.0315 0.0320 7,234,896 -0.00(-3.03%)
May 04, 2021 0.0341 0.0342 0.0292 0.0330 14,591,222 -0.00(-1.49%)
May 03, 2021 0.0382 0.0395 0.0314 0.0335 10,708,930 -0.00(-10.43%)
Apr 30, 2021 0.0395 0.0395 0.0340 0.0374 4,680,200 -0.00(-0.80%)
Apr 29, 2021 0.0359 0.0390 0.0359 0.0377 6,795,827 +0.00(+5.01%)
Apr 28, 2021 0.0400 0.0420 0.0337 0.0359 9,158,709 -0.01(-12.44%)
Apr 27, 2021 0.0445 0.0450 0.0366 0.0410 14,176,905 -0.00(-3.30%)
Apr 26, 2021 0.0445 0.0450 0.0400 0.0424 8,580,359 +0.00(+3.41%)
Apr 23, 2021 0.0432 0.0449 0.0365 0.0410 11,724,100 -0.00(-5.09%)
Apr 22, 2021 0.0479 0.0480 0.0401 0.0432 15,059,536 -0.00(-0.46%)
Apr 21, 2021 0.0427 0.0455 0.0420 0.0434 10,089,634 +0.00(+2.12%)
Apr 20, 2021 0.0490 0.0490 0.0406 0.0425 11,031,411 +0.00(+1.67%)
Apr 19, 2021 0.0410 0.0488 0.0405 0.0418 18,572,481 +0.00(+3.47%)
Apr 16, 2021 0.0414 0.0417 0.0353 0.0404 15,565,300 +0.00(+1.00%)
Apr 15, 2021 0.0400 0.0410 0.0304 0.0400 26,234,847 +0.00(+9.29%)
Apr 14, 2021 0.0326 0.0390 0.0291 0.0366 14,360,548 +0.00(+15.82%)
Apr 13, 2021 0.0337 0.0366 0.0255 0.0316 21,197,791 +0.00(+2.27%)
Apr 12, 2021 0.0320 0.0349 0.0305 0.0309 15,065,086 -0.00(-2.52%)
Apr 09, 2021 0.0318 0.0329 0.0300 0.0317 10,833,500 +0.00(+3.93%)
Apr 08, 2021 0.0314 0.0315 0.0300 0.0305 9,227,586 -0.00(-3.17%)
Apr 07, 2021 0.0303 0.0375 0.0300 0.0315 17,622,275 -0.00(-8.70%)
Apr 06, 2021 0.0409 0.0409 0.0274 0.0345 26,971,803 -0.01(-15.44%)
Apr 05, 2021 0.0470 0.0470 0.0383 0.0408 14,127,959 -0.01(-13.19%)
Apr 01, 2021 0.0460 0.0520 0.0435 0.0470 6,287,200 -0.00(-1.05%)
Mar 31, 2021 0.0450 0.0480 0.0430 0.0475 7,822,668 +0.00(+6.26%)
Mar 30, 2021 0.0460 0.0518 0.0402 0.0447 12,719,700 +0.00(+0.45%)
Mar 29, 2021 0.0437 0.0490 0.0420 0.0445 8,943,983 +0.00(+5.95%)
Mar 26, 2021 0.0394 0.0420 0.0361 0.0420 9,459,400 +0.00(+7.69%)
Mar 25, 2021 0.0373 0.0394 0.0373 0.0390 13,224,116 -0.00(-1.02%)
Mar 24, 2021 0.0425 0.0456 0.0371 0.0394 21,692,742 -0.00(-7.94%)
Mar 23, 2021 0.0463 0.0465 0.0402 0.0428 17,806,205 -0.01(-10.65%)
Mar 22, 2021 0.0524 0.0524 0.0460 0.0479 10,107,502 -0.00(-7.17%)
Mar 19, 2021 0.0539 0.0540 0.0505 0.0516 5,395,600 -0.00(-5.84%)
Mar 18, 2021 0.0518 0.0580 0.0494 0.0548 8,895,203 +0.00(+5.38%)
Mar 17, 2021 0.0529 0.0529 0.0480 0.0520 12,331,480 -0.00(-2.62%)
Mar 16, 2021 0.0590 0.0598 0.0502 0.0534 9,142,590 -0.01(-9.49%)
Mar 15, 2021 0.0565 0.0600 0.0529 0.0590 9,712,715 +0.00(+2.25%)
Mar 12, 2021 0.0556 0.0600 0.0501 0.0577 12,903,700 +0.00(+4.53%)
Mar 11, 2021 0.0600 0.0605 0.0532 0.0552 10,916,854 -0.00(-4.83%)
Mar 10, 2021 0.0605 0.0699 0.0520 0.0580 20,741,437 -0.01(-10.49%)
Mar 09, 2021 0.0650 0.0780 0.0550 0.0648 17,893,527 -0.00(-1.67%)
Mar 08, 2021 0.0700 0.0800 0.0608 0.0659 15,766,281 -0.00(-4.49%)
Mar 05, 2021 0.0425 0.0710 0.0400 0.0690 23,220,300 +0.03(+62.35%)
Mar 04, 2021 0.0500 0.0569 0.0400 0.0425 38,982,756 -0.01(-18.58%)
Mar 03, 2021 0.0700 0.0749 0.0500 0.0522 31,492,953 -0.01(-17.80%)
Mar 02, 2021 0.0700 0.0799 0.0610 0.0635 15,364,886 -0.01(-10.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.