NASDAQ : SEGG
Sports Entertainment Gaming Global Corporation — Price history
Consumer Discretionary · Gambling · United States
Last price 1.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sports Entertainment Gaming Global Corporation (SEGG) closed at 1.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.33 | 2.39 | 1.25 | 1.93 | 35,362,821 | +45.11% |
| 2026-10-30 | 1.15 | 1.447 | 1.14 | 1.33 | 48,687 | +18.75% |
| 2026-10-29 | 1.38 | 1.44 | 1.12 | 1.12 | 35,010 | -12.50% |
| 2026-10-28 | 1.32 | 1.4 | 1.28 | 1.28 | 24,906 | -4.48% |
| 2026-10-27 | 1.2 | 1.34 | 1.2 | 1.34 | 21,316 | +3.88% |
| 2026-10-26 | 1.24 | 1.31 | 1.24 | 1.29 | 15,511 | +3.20% |
| 2026-10-23 | 1.19 | 1.275 | 1.19 | 1.25 | 15,282 | +2.46% |
| 2026-10-22 | 1.235 | 1.38 | 1.15 | 1.22 | 54,228 | -3.94% |
| 2026-10-21 | 1.41 | 1.46 | 1.2 | 1.27 | 52,949 | -9.29% |
| 2026-10-20 | 1.39 | 1.438 | 1.36 | 1.4 | 51,130 | +2.19% |
| 2026-10-19 | 1.37 | 1.546 | 1.36 | 1.37 | 21,713 | +0.00% |
| 2026-10-16 | 1.58 | 1.59 | 1.37 | 1.37 | 33,780 | -8.67% |
| 2026-10-15 | 1.51 | 1.66 | 1.5 | 1.5 | 23,800 | -3.54% |
| 2026-10-14 | 1.67 | 1.715 | 1.527 | 1.555 | 14,879 | -5.18% |
| 2026-10-13 | 1.6 | 1.67 | 1.524 | 1.64 | 19,261 | -0.16% |
| 2026-10-12 | 1.57 | 1.68 | 1.522 | 1.643 | 25,519 | +2.66% |
| 2026-10-09 | 1.86 | 1.915 | 1.6 | 1.6 | 58,571 | -11.11% |
| 2026-10-08 | 2.415 | 2.415 | 1.75 | 1.8 | 85,297 | -24.53% |
| 2026-10-07 | 2.435 | 2.51 | 2.281 | 2.385 | 36,975 | -1.45% |
| 2026-10-06 | 2.25 | 2.53 | 2.25 | 2.42 | 69,461 | +10.00% |
| 2026-10-05 | 2.19 | 2.33 | 2.17 | 2.2 | 33,919 | -6.18% |
| 2026-10-02 | 2.395 | 2.43 | 2.31 | 2.345 | 26,596 | +1.96% |
| 2026-10-01 | 2.32 | 2.558 | 2.18 | 2.3 | 40,778 | -0.86% |
| 2026-09-30 | 2.48 | 2.58 | 2.32 | 2.32 | 23,374 | -5.31% |
| 2026-09-29 | 2.47 | 2.52 | 2.41 | 2.45 | 21,264 | +1.24% |
| 2026-09-28 | 2.89 | 2.94 | 2.41 | 2.42 | 63,919 | -15.68% |
| 2026-09-25 | 2.92 | 3.09 | 2.8 | 2.87 | 19,527 | -0.35% |
| 2026-09-24 | 2.85 | 3.04 | 2.71 | 2.88 | 36,239 | +0.35% |
| 2026-09-23 | 3.06 | 3.119 | 2.87 | 2.87 | 33,153 | -4.33% |
| 2026-09-22 | 3.12 | 3.29 | 2.99 | 3 | 21,516 | -2.91% |
| 2026-09-21 | 3.21 | 3.27 | 3.04 | 3.09 | 16,559 | -3.13% |
| 2026-09-18 | 3.31 | 3.42 | 3.03 | 3.19 | 102,402 | +4.93% |
| 2026-09-17 | 3.205 | 3.28 | 2.971 | 3.04 | 41,051 | -8.98% |
| 2026-09-16 | 3.36 | 3.43 | 3.21 | 3.34 | 34,198 | -0.89% |
| 2026-09-15 | 3.45 | 3.45 | 3 | 3.37 | 69,358 | -3.16% |
| 2026-09-14 | 3.55 | 3.67 | 3.41 | 3.48 | 37,509 | -2.25% |
| 2026-09-11 | 3.08 | 3.7 | 3.08 | 3.56 | 119,727 | +17.11% |
| 2026-09-10 | 2.79 | 3.088 | 2.71 | 3.04 | 68,832 | +9.35% |
| 2026-09-09 | 3.02 | 3.12 | 2.77 | 2.78 | 25,774 | -7.33% |
| 2026-09-08 | 2.79 | 3.32 | 2.68 | 3 | 108,673 | +9.89% |
| 2026-09-04 | 2.63 | 2.86 | 2.63 | 2.73 | 16,607 | +4.20% |
| 2026-09-03 | 2.46 | 2.68 | 2.46 | 2.62 | 30,722 | +6.94% |
| 2026-09-02 | 2.75 | 2.77 | 2.43 | 2.45 | 24,449 | -8.92% |
| 2026-09-01 | 2.699 | 2.79 | 2.67 | 2.69 | 16,917 | -2.54% |
| 2026-08-31 | 2.86 | 2.93 | 2.705 | 2.76 | 38,923 | -2.47% |
| 2026-08-28 | 2.72 | 2.93 | 2.55 | 2.83 | 47,987 | +3.66% |
| 2026-08-27 | 2.72 | 2.87 | 2.46 | 2.73 | 31,911 | -0.73% |
| 2026-08-26 | 2.78 | 2.84 | 2.6 | 2.75 | 35,725 | -2.83% |
| 2026-08-25 | 2.56 | 3 | 2.51 | 2.83 | 115,652 | +11.86% |
| 2026-08-24 | 2.47 | 2.65 | 2.46 | 2.53 | 41,326 | +1.20% |
| 2026-08-21 | 2.39 | 2.63 | 2.39 | 2.5 | 54,209 | -3.10% |
| 2026-08-20 | 2.53 | 2.67 | 2.51 | 2.58 | 44,929 | +0.39% |
| 2026-08-19 | 2.37 | 2.68 | 2.37 | 2.57 | 77,145 | +7.08% |
| 2026-08-18 | 2.49 | 2.55 | 2.305 | 2.4 | 46,500 | -2.83% |
| 2026-08-17 | 2.55 | 2.55 | 2.25 | 2.47 | 54,405 | -1.98% |
| 2026-08-14 | 2.45 | 2.53 | 2.36 | 2.52 | 50,674 | +3.92% |
| 2026-08-13 | 2.48 | 2.49 | 2.33 | 2.425 | 44,606 | -0.21% |
| 2026-08-12 | 2.49 | 2.49 | 2.31 | 2.43 | 65,770 | -1.22% |
| 2026-08-11 | 2.5 | 2.56 | 2.36 | 2.46 | 117,235 | -1.60% |
| 2026-08-10 | 2.5 | 2.81 | 2.28 | 2.5 | 652,872 | -1.19% |
| 2026-08-07 | 2.59 | 2.59 | 2.4 | 2.53 | 56,779 | -2.32% |
| 2026-08-06 | 2.59 | 2.69 | 2.55 | 2.59 | 51,582 | -2.26% |
| 2026-08-05 | 3.01 | 3.01 | 2.531 | 2.65 | 104,595 | -12.25% |
| 2026-08-04 | 2.84 | 3.05 | 2.595 | 3.02 | 151,848 | +3.07% |
| 2026-08-03 | 3.15 | 3.24 | 2.73 | 2.93 | 198,920 | -14.49% |
| 2026-07-31 | 3.289 | 3.499 | 3.08 | 3.427 | 136,267 | +12.89% |
| 2026-07-30 | 3.922 | 4.795 | 2.905 | 3.035 | 416,616 | -22.56% |
| 2026-07-29 | 4.083 | 4.255 | 3.85 | 3.919 | 85,862 | -3.80% |
| 2026-07-28 | 4.207 | 4.48 | 4.004 | 4.074 | 91,251 | -7.49% |
| 2026-07-27 | 4.369 | 4.48 | 4.144 | 4.404 | 63,212 | -0.06% |
| 2026-07-24 | 4.34 | 4.725 | 4.2 | 4.407 | 79,645 | +3.33% |
| 2026-07-23 | 4.55 | 4.62 | 4.06 | 4.264 | 76,681 | -7.99% |
| 2026-07-22 | 5.103 | 5.179 | 4.55 | 4.635 | 163,173 | -10.39% |
| 2026-07-21 | 5.3 | 5.74 | 5.079 | 5.172 | 52,436 | -5.33% |
| 2026-07-20 | 5.866 | 5.95 | 5.39 | 5.464 | 18,913 | -6.97% |
| 2026-07-17 | 5.398 | 5.873 | 5.124 | 5.873 | 43,000 | +9.39% |
| 2026-07-16 | 5.427 | 5.883 | 5.18 | 5.369 | 126,210 | -2.91% |
| 2026-07-15 | 5.436 | 5.6 | 5.223 | 5.53 | 20,001 | -0.45% |
| 2026-07-14 | 5.452 | 5.88 | 5.04 | 5.555 | 55,936 | -3.34% |
| 2026-07-13 | 5.338 | 5.915 | 5.181 | 5.747 | 658,310 | +4.40% |
| 2026-07-10 | 5.601 | 5.748 | 5.32 | 5.505 | 28,470 | -4.67% |
| 2026-07-09 | 5.649 | 5.857 | 5.252 | 5.774 | 19,613 | +3.20% |
| 2026-07-08 | 5.364 | 5.6 | 5.075 | 5.595 | 23,266 | +6.11% |
| 2026-07-07 | 5.53 | 5.739 | 4.514 | 5.273 | 189,414 | -5.85% |
| 2026-07-06 | 6.09 | 6.3 | 5.46 | 5.601 | 37,875 | -9.08% |
| 2026-07-02 | 6.385 | 6.86 | 5.987 | 6.16 | 23,683 | -5.32% |
| 2026-07-01 | 6.188 | 6.72 | 5.608 | 6.506 | 50,439 | -0.06% |
| 2026-06-30 | 6.16 | 6.51 | 6.02 | 6.51 | 21,872 | +3.36% |
| 2026-06-29 | 6.37 | 6.999 | 5.988 | 6.299 | 43,198 | -1.18% |
| 2026-06-26 | 6.005 | 6.629 | 5.95 | 6.374 | 94,532 | +5.47% |
| 2026-06-25 | 6.3 | 6.615 | 5.977 | 6.043 | 48,577 | -5.64% |
| 2026-06-24 | 5.887 | 7.63 | 5.775 | 6.404 | 202,194 | +11.23% |
| 2026-06-23 | 6.16 | 6.857 | 5.46 | 5.758 | 85,154 | -9.27% |
| 2026-06-22 | 7.21 | 7.35 | 6.3 | 6.346 | 158,905 | -12.84% |
| 2026-06-18 | 7 | 8.33 | 7 | 7.28 | 242,622 | -0.95% |
| 2026-06-17 | 8.05 | 8.47 | 7.21 | 7.35 | 176,555 | -8.70% |
| 2026-06-16 | 8.19 | 8.82 | 8.05 | 8.05 | 93,785 | -6.50% |
| 2026-06-15 | 8.26 | 8.89 | 7.561 | 8.61 | 153,603 | +1.65% |
| 2026-06-12 | 10.64 | 10.64 | 7.63 | 8.47 | 247,379 | -20.92% |
| 2026-06-11 | 10.22 | 11.095 | 9.31 | 10.71 | 281,059 | +10.07% |
| 2026-06-10 | 10.92 | 11.41 | 9.17 | 9.73 | 354,574 | -20.57% |
| 2026-06-09 | 11.62 | 12.6 | 9.73 | 12.25 | 327,224 | +4.79% |
| 2026-06-08 | 11.9 | 11.9 | 10.29 | 11.69 | 170,591 | +1.21% |
| 2026-06-05 | 12.32 | 12.88 | 10.57 | 11.55 | 291,732 | -6.25% |
| 2026-06-04 | 12.81 | 14.35 | 12.32 | 12.32 | 204,235 | -2.76% |
| 2026-06-03 | 12.53 | 13.446 | 11.2 | 12.67 | 289,844 | +4.02% |
| 2026-06-02 | 11.97 | 12.46 | 11.34 | 12.18 | 79,010 | +2.35% |
| 2026-06-01 | 12.67 | 13.72 | 11.34 | 11.9 | 263,864 | +0.59% |
| 2026-05-29 | 11.62 | 12.46 | 10.29 | 11.83 | 135,889 | +3.05% |
| 2026-05-28 | 10.5 | 11.69 | 10.43 | 11.48 | 132,292 | +4.46% |
| 2026-05-27 | 11.69 | 11.83 | 10.22 | 10.99 | 192,490 | +12.14% |
| 2026-05-26 | 12.95 | 13.09 | 9.45 | 9.8 | 374,043 | -26.70% |
| 2026-05-22 | 14 | 14.56 | 12.81 | 13.37 | 184,069 | -5.45% |
| 2026-05-21 | 14.56 | 15.679 | 13.58 | 14.14 | 161,316 | -2.88% |
| 2026-05-20 | 14 | 15.295 | 12.32 | 14.56 | 287,731 | -3.70% |
| 2026-05-19 | 16.8 | 17.99 | 14.771 | 15.12 | 455,071 | -10.00% |
| 2026-05-18 | 13.23 | 18.059 | 13.16 | 16.8 | 925,348 | +28.34% |
| 2026-05-15 | 9.94 | 14.56 | 9.66 | 13.09 | 741,246 | +23.84% |
| 2026-05-14 | 9.24 | 10.78 | 8.61 | 10.57 | 289,299 | +14.39% |
| 2026-05-13 | 9.38 | 9.45 | 8.54 | 9.24 | 152,440 | -3.65% |