MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEGG — Sports Entertainment Gaming Global Corporation Common Stock
NasdaqSports Entertainment Gaming Global Corporation Common Stock
$1.80
-0.59(-24.53%)
- O
- 2.42
- H
- 2.42
- L
- 1.75
- V
- 75.79K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.80
Period Return-79.43%
Period High$26.45
Period Low$0.42
Avg Daily Volume2.59M
Total Trading Days365
SEGG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.42 | $2.42 | $1.75 | $1.80 | $-0.59 | -24.53% | 75,786 | $2.02 | $1.75 $2.42 |
| Oct 7, 2026 | $2.44 | $2.51 | $2.28 | $2.39 | $-0.04 | -1.45% | 36,976 | $2.34 | $2.28 $2.51 |
| Oct 6, 2026 | $2.25 | $2.53 | $2.25 | $2.42 | +$0.22 | +10.00% | 69,462 | $2.41 | $2.25 $2.53 |
| Oct 5, 2026 | $2.19 | $2.33 | $2.17 | $2.20 | $-0.15 | -6.18% | 33,920 | $2.24 | $2.17 $2.33 |
| Oct 2, 2026 | $2.40 | $2.43 | $2.31 | $2.35 | +$0.05 | +1.96% | 26,596 | $2.35 | $2.31 $2.43 |
| Oct 1, 2026 | $2.32 | $2.56 | $2.18 | $2.30 | $-0.02 | -0.86% | 40,778 | $2.30 | $2.18 $2.56 |
| Sep 30, 2026 | $2.48 | $2.58 | $2.32 | $2.32 | $-0.13 | -5.31% | 23,374 | $2.42 | $2.32 $2.58 |
| Sep 29, 2026 | $2.47 | $2.52 | $2.41 | $2.45 | +$0.03 | +1.24% | 21,264 | $2.43 | $2.41 $2.52 |
| Sep 28, 2026 | $2.89 | $2.94 | $2.41 | $2.42 | $-0.45 | -15.68% | 63,919 | $2.62 | $2.41 $2.94 |
| Sep 25, 2026 | $2.92 | $3.09 | $2.80 | $2.87 | $-0.01 | -0.35% | 19,527 | $2.92 | $2.80 $3.09 |
| Sep 24, 2026 | $2.85 | $3.04 | $2.71 | $2.88 | +$0.01 | +0.35% | 36,239 | $2.84 | $2.71 $3.04 |
| Sep 23, 2026 | $3.06 | $3.12 | $2.87 | $2.87 | $-0.13 | -4.33% | 33,154 | $2.95 | $2.87 $3.12 |
| Sep 22, 2026 | $3.12 | $3.29 | $2.99 | $3.00 | $-0.09 | -2.91% | 21,516 | $3.11 | $2.99 $3.29 |
| Sep 21, 2026 | $3.21 | $3.27 | $3.04 | $3.09 | $-0.10 | -3.13% | 16,560 | $3.16 | $3.04 $3.27 |
| Sep 18, 2026 | $3.31 | $3.42 | $3.03 | $3.19 | +$0.15 | +4.93% | 102,402 | $3.21 | $3.03 $3.42 |
| Sep 17, 2026 | $3.21 | $3.28 | $2.97 | $3.04 | $-0.30 | -8.98% | 41,051 | $3.17 | $2.97 $3.28 |
| Sep 16, 2026 | $3.36 | $3.43 | $3.21 | $3.34 | $-0.03 | -0.89% | 34,198 | $3.32 | $3.21 $3.43 |
| Sep 15, 2026 | $3.45 | $3.45 | $3.00 | $3.37 | $-0.11 | -3.16% | 69,346 | $3.20 | $3.00 $3.45 |
| Sep 14, 2026 | $3.55 | $3.67 | $3.41 | $3.48 | $-0.08 | -2.25% | 36,870 | $3.51 | $3.41 $3.67 |
| Sep 11, 2026 | $3.08 | $3.70 | $3.08 | $3.56 | +$0.52 | +17.11% | 119,728 | $3.45 | $3.08 $3.70 |
| Sep 10, 2026 | $2.79 | $3.09 | $2.71 | $3.04 | +$0.26 | +9.35% | 68,832 | $2.98 | $2.71 $3.09 |
| Sep 9, 2026 | $3.02 | $3.12 | $2.77 | $2.78 | $-0.22 | -7.33% | 25,775 | $2.92 | $2.77 $3.12 |
| Sep 8, 2026 | $2.79 | $3.32 | $2.68 | $3.00 | +$0.27 | +9.89% | 108,674 | $2.99 | $2.68 $3.32 |
| Sep 4, 2026 | $2.63 | $2.86 | $2.63 | $2.73 | +$0.11 | +4.20% | 16,608 | $2.76 | $2.63 $2.86 |
| Sep 3, 2026 | $2.46 | $2.68 | $2.46 | $2.62 | +$0.17 | +6.94% | 30,722 | $2.60 | $2.46 $2.68 |
| Sep 2, 2026 | $2.75 | $2.77 | $2.43 | $2.45 | $-0.24 | -8.92% | 23,999 | $2.55 | $2.43 $2.77 |
| Sep 1, 2026 | $2.70 | $2.79 | $2.67 | $2.69 | $-0.07 | -2.54% | 16,918 | $2.70 | $2.67 $2.79 |
| Aug 31, 2026 | $2.86 | $2.93 | $2.71 | $2.76 | $-0.07 | -2.47% | 38,923 | $2.82 | $2.71 $2.93 |
| Aug 28, 2026 | $2.72 | $2.93 | $2.55 | $2.83 | +$0.10 | +3.66% | 47,987 | $2.83 | $2.55 $2.93 |
| Aug 27, 2026 | $2.72 | $2.87 | $2.46 | $2.73 | $-0.02 | -0.73% | 31,912 | $2.70 | $2.46 $2.87 |