Sports Entertainment Gaming Global Corporation SEGG
1.02 USD -0.10 (-8.93%)
Regular-session close
1.01 -0.01 -0.98%
After hours · Nov 13, 5:31 PM ET
0.9698 Day range 1.11
1.02 52-week range 16.80
- YTD
- -80.04%
- 1 year
- -93.44%
SEGG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.11 | 0.97 | 1.02 | -0.10 | -8.93% | 232,887 |
| Nov 12, 2026 | 1.12 | 1.20 | 1.05 | 1.12 | -0.03 | -2.61% | 105,800 |
| Nov 11, 2026 | 1.03 | 1.23 | 1.01 | 1.15 | +0.12 | +11.65% | 660,500 |
| Nov 10, 2026 | 1.16 | 1.20 | 1.02 | 1.03 | -0.17 | -14.17% | 214,800 |
| Nov 9, 2026 | 1.09 | 1.28 | 1.09 | 1.20 | +0.06 | +5.26% | 444,200 |
| Nov 6, 2026 | 1.46 | 1.48 | 1.12 | 1.14 | -0.52 | -31.33% | 599,100 |
| Nov 5, 2026 | 1.65 | 1.86 | 1.52 | 1.66 | +0.10 | +6.41% | 875,800 |
| Nov 4, 2026 | 2.19 | 2.19 | 1.51 | 1.56 | -0.57 | -26.76% | 1,907,800 |
| Nov 3, 2026 | 1.97 | 2.37 | 1.62 | 2.13 | +0.20 | +10.36% | 3,791,700 |
| Nov 2, 2026 | 1.33 | 2.39 | 1.25 | 1.93 | +0.60 | +45.11% | 35,319,000 |
| Oct 30, 2026 | 1.15 | 1.45 | 1.14 | 1.33 | +0.21 | +18.75% | 48,700 |
| Oct 29, 2026 | 1.38 | 1.44 | 1.12 | 1.12 | -0.16 | -12.50% | 35,000 |
| Oct 28, 2026 | 1.32 | 1.40 | 1.28 | 1.28 | -0.06 | -4.48% | 24,900 |
| Oct 27, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | +0.05 | +3.88% | 21,300 |
| Oct 26, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | +0.04 | +3.20% | 15,300 |
| Oct 23, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | +0.03 | +2.46% | 15,300 |
| Oct 22, 2026 | 1.24 | 1.38 | 1.15 | 1.22 | -0.05 | -3.94% | 54,200 |
| Oct 21, 2026 | 1.41 | 1.46 | 1.20 | 1.27 | -0.13 | -9.29% | 52,800 |
| Oct 20, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | +0.03 | +2.19% | 47,400 |
| Oct 19, 2026 | 1.37 | 1.55 | 1.36 | 1.37 | 0.00 | 0.00% | 21,700 |
| Oct 16, 2026 | 1.58 | 1.59 | 1.37 | 1.37 | -0.13 | -8.67% | 33,800 |
| Oct 15, 2026 | 1.51 | 1.66 | 1.50 | 1.50 | -0.05 | -3.23% | 23,700 |
| Oct 14, 2026 | 1.67 | 1.72 | 1.53 | 1.55 | -0.09 | -5.49% | 10,700 |
| Oct 13, 2026 | 1.60 | 1.67 | 1.52 | 1.64 | 0.00 | 0.00% | 19,300 |
| Oct 12, 2026 | 1.57 | 1.68 | 1.52 | 1.64 | +0.04 | +2.50% | 25,500 |
| Oct 9, 2026 | 1.86 | 1.91 | 1.60 | 1.60 | -0.20 | -11.11% | 58,000 |
| Oct 8, 2026 | 2.41 | 2.41 | 1.75 | 1.80 | -0.58 | -24.37% | 76,300 |
| Oct 7, 2026 | 2.43 | 2.51 | 2.28 | 2.38 | -0.04 | -1.65% | 37,000 |
| Oct 6, 2026 | 2.25 | 2.53 | 2.25 | 2.42 | +0.22 | +10.00% | 69,500 |
| Oct 5, 2026 | 2.19 | 2.33 | 2.17 | 2.20 | -0.15 | -6.38% | 33,900 |
| Oct 2, 2026 | 2.39 | 2.43 | 2.31 | 2.35 | +0.05 | +2.17% | 25,400 |
| Oct 1, 2026 | 2.32 | 2.56 | 2.18 | 2.30 | -0.02 | -0.86% | 40,800 |
| Sep 30, 2026 | 2.48 | 2.58 | 2.32 | 2.32 | -0.13 | -5.31% | 23,400 |
| Sep 29, 2026 | 2.47 | 2.52 | 2.41 | 2.45 | +0.03 | +1.24% | 21,200 |
| Sep 28, 2026 | 2.89 | 2.94 | 2.41 | 2.42 | -0.45 | -15.68% | 63,900 |
| Sep 25, 2026 | 2.92 | 3.09 | 2.80 | 2.87 | -0.01 | -0.35% | 19,500 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.71 | 2.88 | +0.01 | +0.35% | 36,000 |
| Sep 23, 2026 | 3.06 | 3.12 | 2.87 | 2.87 | -0.13 | -4.33% | 33,200 |
| Sep 22, 2026 | 3.12 | 3.29 | 2.99 | 3.00 | -0.09 | -2.91% | 21,500 |
| Sep 21, 2026 | 3.21 | 3.27 | 3.04 | 3.09 | -0.10 | -3.13% | 16,600 |
| Sep 18, 2026 | 3.31 | 3.42 | 3.03 | 3.19 | +0.15 | +4.93% | 102,400 |
| Sep 17, 2026 | 3.20 | 3.28 | 2.97 | 3.04 | -0.30 | -8.98% | 41,000 |
| Sep 16, 2026 | 3.36 | 3.43 | 3.21 | 3.34 | -0.03 | -0.89% | 32,200 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.00 | 3.37 | -0.11 | -3.16% | 69,300 |
| Sep 14, 2026 | 3.55 | 3.67 | 3.41 | 3.48 | -0.08 | -2.25% | 36,900 |
| Sep 11, 2026 | 3.08 | 3.70 | 3.08 | 3.56 | +0.52 | +17.11% | 119,300 |
| Sep 10, 2026 | 2.79 | 3.09 | 2.71 | 3.04 | +0.26 | +9.35% | 68,600 |
| Sep 9, 2026 | 3.02 | 3.12 | 2.77 | 2.78 | -0.22 | -7.33% | 25,500 |
| Sep 8, 2026 | 2.79 | 3.32 | 2.68 | 3.00 | +0.27 | +9.89% | 108,600 |
| Sep 4, 2026 | 2.63 | 2.86 | 2.63 | 2.73 | +0.11 | +4.20% | 16,300 |
| Sep 3, 2026 | 2.46 | 2.68 | 2.46 | 2.62 | +0.17 | +6.94% | 30,700 |
| Sep 2, 2026 | 2.75 | 2.77 | 2.43 | 2.45 | -0.24 | -8.92% | 24,200 |
| Sep 1, 2026 | 2.70 | 2.79 | 2.67 | 2.69 | -0.07 | -2.54% | 16,900 |
| Aug 31, 2026 | 2.86 | 2.93 | 2.70 | 2.76 | -0.07 | -2.47% | 38,900 |
| Aug 28, 2026 | 2.72 | 2.93 | 2.55 | 2.83 | +0.10 | +3.66% | 47,900 |
| Aug 27, 2026 | 2.72 | 2.87 | 2.46 | 2.73 | -0.02 | -0.73% | 31,500 |
| Aug 26, 2026 | 2.78 | 2.84 | 2.60 | 2.75 | -0.08 | -2.83% | 35,700 |
| Aug 25, 2026 | 2.56 | 3.00 | 2.51 | 2.83 | +0.30 | +11.86% | 115,300 |
| Aug 24, 2026 | 2.47 | 2.65 | 2.46 | 2.53 | +0.03 | +1.20% | 41,300 |
| Aug 21, 2026 | 2.39 | 2.63 | 2.39 | 2.50 | -0.08 | -3.10% | 54,000 |
| Aug 20, 2026 | 2.53 | 2.67 | 2.51 | 2.58 | +0.01 | +0.39% | 44,700 |
| Aug 19, 2026 | 2.37 | 2.68 | 2.37 | 2.57 | +0.17 | +7.08% | 76,900 |
| Aug 18, 2026 | 2.49 | 2.55 | 2.31 | 2.40 | -0.07 | -2.83% | 46,500 |
| Aug 17, 2026 | 2.55 | 2.55 | 2.25 | 2.47 | -0.05 | -1.98% | 54,400 |
| Aug 14, 2026 | 2.45 | 2.53 | 2.36 | 2.52 | +0.10 | +4.13% | 50,700 |
65 days, newest first. Daily bars as drawn on the SEGG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.