SEGG Media (SEGG)
NASDAQ:SEGG
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
1.66
1.78
1.47
1.69
1.69
+3.05%
951,230
0.35
May 28, 2026
1.50
1.67
1.49
1.64
1.64
+4.46%
926,051
0.34
May 27, 2026
1.67
1.69
1.46
1.57
1.57
+12.14%
1,347,434
0.49
May 26, 2026
1.85
1.87
1.35
1.40
1.40
-26.70%
2,618,304
0.97
May 22, 2026
2.00
2.08
1.83
1.91
1.91
-5.45%
1,288,484
0.48
May 21, 2026
2.08
2.24
1.94
2.02
2.02
-2.88%
1,129,216
0.42
May 20, 2026
2.00
2.19
1.76
2.08
2.08
-3.70%
2,014,121
0.75
May 19, 2026
2.40
2.57
2.11
2.16
2.16
-10.00%
3,185,498
1.21
May 18, 2026
1.89
2.58
1.88
2.40
2.40
+28.34%
6,477,441
2.53
May 15, 2026
1.42
2.08
1.38
1.87
1.87
+23.84%
5,188,730
2.04
May 14, 2026
1.32
1.54
1.23
1.51
1.51
+14.39%
2,025,098
0.81
May 13, 2026
1.34
1.35
1.22
1.32
1.32
-3.65%
1,067,084
0.42
May 12, 2026
1.38
1.43
1.30
1.37
1.37
-4.20%
1,315,272
0.52
May 11, 2026
1.43
1.60
1.29
1.43
1.43
0.00%
2,487,005
0.99
May 08, 2026
1.37
1.46
1.29
1.43
1.43
+2.88%
1,715,369
0.66
May 07, 2026
1.42
1.59
1.34
1.39
1.39
+1.46%
4,417,044
1.74
May 06, 2026
0.99
1.42
0.96
1.37
1.37
+35.64%
7,459,768
3.07
May 05, 2026
1.23
1.26
1.01
1.01
1.01
-19.84%
2,868,849
1.20
May 04, 2026
1.20
1.28
1.15
1.26
1.26
+3.28%
2,071,044
0.86
May 01, 2026
1.27
1.39
1.19
1.22
1.22
-3.94%
3,670,243
1.56
Apr 30, 2026
1.21
1.29
1.05
1.27
1.27
+7.63%
4,348,209
1.88
Apr 29, 2026
1.35
1.63
1.12
1.18
1.18
-19.18%
9,622,132
4.38
Apr 28, 2026
1.06
1.56
0.96
1.46
1.46
+56.48%
50,541,441
33.89
Apr 27, 2026
0.66
1.04
0.63
0.93
0.93
+42.44%
14,045,690
8.97
Apr 24, 2026
0.67
0.69
0.55
0.66
0.66
-2.38%
3,973,589
2.61
Apr 23, 2026
0.69
0.69
0.62
0.67
0.67
-2.75%
406,112
0.26
Apr 22, 2026
0.70
0.71
0.65
0.69
0.69
+4.55%
501,361
0.31
Apr 21, 2026
0.69
0.72
0.64
0.66
0.66
-1.79%
731,078
0.41
Apr 20, 2026
0.60
0.68
0.60
0.67
0.67
+7.01%
814,133
0.33
Apr 17, 2026
0.60
0.63
0.57
0.63
0.63
+8.46%
1,066,139
0.21
Apr 16, 2026
0.54
0.59
0.54
0.58
0.58
+7.02%
873,957
0.17
Apr 15, 2026
0.57
0.58
0.53
0.54
0.54
-4.42%
1,455,067
0.27
Apr 14, 2026
0.65
0.80
0.50
0.57
0.57
+3.10%
17,440,990
3.10
Apr 13, 2026
0.56
0.58
0.53
0.55
0.55
+5.98%
545,647
0.05
Apr 10, 2026
0.51
0.52
0.50
0.52
0.52
+2.17%
436,585
0.04
Apr 09, 2026
0.56
0.57
0.50
0.51
0.51
-9.14%
350,164
0.03
Apr 08, 2026
0.60
0.60
0.55
0.56
0.56
0.00%
287,932
0.03
Apr 07, 2026
0.60
0.61
0.54
0.56
0.56
-5.74%
490,603
0.05
Apr 06, 2026
0.57
0.66
0.56
0.59
0.59
+5.53%
686,730
0.06
Apr 03, 2026
0.60
0.62
0.55
0.56
0.56
0.00%
0
0.00
Apr 02, 2026
0.60
0.62
0.55
0.56
0.56
-10.24%
746,755
0.07
Apr 01, 2026
0.65
0.69
0.60
0.63
0.63
-0.79%
594,627
0.05
Mar 31, 2026
0.62
0.64
0.59
0.63
0.63
+2.44%
400,147
0.04
Mar 30, 2026
0.65
0.66
0.60
0.62
0.62
-2.38%
299,224
0.03
Mar 27, 2026
0.59
0.66
0.57
0.63
0.63
+6.06%
452,227
0.04
Mar 26, 2026
0.64
0.76
0.59
0.59
0.59
-8.33%
407,898
0.04
Mar 25, 2026
0.68
0.75
0.64
0.65
0.65
-1.82%
540,040
0.05
Mar 24, 2026
0.78
0.80
0.63
0.66
0.66
-18.62%
675,011
0.06
Mar 23, 2026
0.80
0.82
0.78
0.81
0.81
+1.50%
268,600
0.02
Mar 20, 2026
0.85
0.87
0.78
0.80
0.80
-9.20%
492,471
0.05
Rows: