Skip to main content
SEGG logo

Sports Entertainment Gaming Global Corporation

SEGGNASDAQConsumer DiscretionaryGambling

$1.25Today:- (-)1Y −73.54%

As of Oct 23, 2026 close

Market cap
$2.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.46$18.06
Volume (live)
-
Avg. volume (3M)
39.38K

Sports Entertainment Gaming Global (SEGG) Historical Stock Prices

Analyze Sports Entertainment Gaming Global (SEGG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sports Entertainment Gaming Global (SEGG) Interactive Price Chart

Interactive historical price chart showing Sports Entertainment Gaming Global stock price movements and trends across multiple time periods.

Loading chart...

SEGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.191.271.191.251.2515.27K
Oct 22, 20261.241.381.151.221.2254.11K
Oct 21, 20261.411.461.201.271.2752.85K
Oct 20, 20261.391.441.361.401.4048.71K
Oct 19, 20261.371.551.361.371.3721.71K
Oct 16, 20261.581.591.371.371.3733.78K
Oct 15, 20261.511.661.501.501.5023.80K
Oct 14, 20261.671.721.531.551.5514.88K
Oct 13, 20261.601.671.521.641.6419.26K
Oct 12, 20261.571.681.521.641.6425.52K
Oct 9, 20261.861.921.601.601.6058.57K
Oct 8, 20262.422.421.751.801.8085.30K
Oct 7, 20262.442.512.282.382.3836.98K
Oct 6, 20262.252.532.252.422.4269.46K
Oct 5, 20262.192.332.172.202.2033.92K
Oct 2, 20262.402.432.312.352.3526.60K
Oct 1, 20262.322.562.182.302.3040.78K
Sep 30, 20262.482.582.322.322.3223.37K
Sep 29, 20262.472.522.412.452.4521.26K
Sep 28, 20262.892.942.412.422.4263.92K
Sep 25, 20262.923.092.802.872.8719.53K
Sep 24, 20262.853.042.712.882.8836.24K
Sep 23, 20263.063.122.872.872.8733.15K
Sep 22, 20263.123.292.993.003.0021.52K
Sep 21, 20263.213.273.043.093.0916.56K
Sep 18, 20263.313.423.033.193.19102.40K
Sep 17, 20263.213.282.973.043.0441.05K
Sep 16, 20263.363.433.213.343.3434.20K
Sep 15, 20263.453.453.003.373.3769.36K
Sep 14, 20263.553.673.413.483.4837.51K
Sep 11, 20263.083.703.083.563.56119.73K
Sep 10, 20262.793.092.713.043.0468.83K
Sep 9, 20263.023.122.772.782.7825.77K
Sep 8, 20262.793.322.683.003.00108.67K
Sep 4, 20262.632.862.632.732.7316.61K
Sep 3, 20262.462.682.462.622.6230.72K
Sep 2, 20262.752.772.432.452.4524.45K
Sep 1, 20262.702.792.672.692.6916.92K
Aug 31, 20262.862.932.712.762.7638.92K
Aug 28, 20262.722.932.552.832.8347.99K
Aug 27, 20262.722.872.462.732.7331.91K
Aug 26, 20262.782.842.602.752.7535.73K
Aug 25, 20262.563.002.512.832.83115.65K
Aug 24, 20262.472.652.462.532.5341.33K
Aug 21, 20262.392.632.392.502.5054.21K
Aug 20, 20262.532.672.512.582.5844.93K
Aug 19, 20262.372.682.372.572.5777.14K
Aug 18, 20262.492.552.312.402.4046.50K
Aug 17, 20262.552.552.252.472.4754.41K
Aug 14, 20262.452.532.362.522.5250.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.