Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sports Entertai (SEGG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.98 2.17 1.80 2.08 81,779
19th May 2026 (Tue) 2.375 2.55 2.12 2.16 127,789
18th May 2026 (Mon) 1.93 2.575 1.93 2.40 285,790
15th May 2026 (Fri) 1.44 2.08 1.39 1.87 265,330
14th May 2026 (Thu) 1.31 1.535 1.24 1.51 87,968
13th May 2026 (Wed) 1.30 1.35 1.24 1.32 45,766
12th May 2026 (Tue) 1.38 1.43 1.30 1.37 30,484
11th May 2026 (Mon) 1.42 1.60 1.30 1.43 89,983
8th May 2026 (Fri) 1.42 1.455 1.29 1.43 78,404
7th May 2026 (Thu) 1.49 1.59 1.34 1.39 240,855
6th May 2026 (Wed) 0.99 1.42 0.9601 1.37 302,255
5th May 2026 (Tue) 1.23 1.23 1.01 1.01 216,391
4th May 2026 (Mon) 1.22 1.28 1.15 1.26 121,775
1st May 2026 (Fri) 1.27 1.39 1.195 1.22 143,062
30th Apr 2026 (Thu) 1.205 1.285 1.05 1.27 163,564
29th Apr 2026 (Wed) 1.35 1.62 1.12 1.18 321,225
28th Apr 2026 (Tue) 1.08 1.56 0.9604 1.46 3,478,675
27th Apr 2026 (Mon) 0.6375 1.04 0.6333 0.9335 738,412
24th Apr 2026 (Fri) 0.641 0.687 0.5546 0.655 213,938
23rd Apr 2026 (Thu) 0.6789 0.6789 0.6231 0.6717 30,409
22nd Apr 2026 (Wed) 0.6629 0.70 0.65 0.69 12,514
21st Apr 2026 (Tue) 0.695 0.6996 0.6412 0.6604 35,585
20th Apr 2026 (Mon) 0.6239 0.679 0.6239 0.672 39,021
17th Apr 2026 (Fri) 0.5899 0.62 0.5757 0.628 31,977
16th Apr 2026 (Thu) 0.539 0.585 0.539 0.579 54,137
15th Apr 2026 (Wed) 0.5722 0.5722 0.532 0.541 84,327
14th Apr 2026 (Tue) 0.6592 0.7989 0.50 0.5662 354,151
13th Apr 2026 (Mon) 0.5296 0.57 0.529 0.5499 44,661
10th Apr 2026 (Fri) 0.51 0.5167 0.5028 0.5186 16,896
9th Apr 2026 (Thu) 0.5419 0.542 0.5005 0.507 32,928
8th Apr 2026 (Wed) 0.581 0.59 0.55 0.558 5,709
7th Apr 2026 (Tue) 0.59 0.59 0.539 0.558 41,037
6th Apr 2026 (Mon) 0.5639 0.65 0.5639 0.592 26,489
3rd Apr 2026 (Fri) 0.599 0.599 0.5511 0.561 33,809
2nd Apr 2026 (Thu) 0.599 0.599 0.5511 0.561 33,809
1st Apr 2026 (Wed) 0.6515 0.6902 0.6101 0.625 15,787
31st Mar 2026 (Tue) 0.6212 0.6299 0.59 0.63 22,452
30th Mar 2026 (Mon) 0.6333 0.64 0.6001 0.615 5,885
27th Mar 2026 (Fri) 0.59 0.632 0.5803 0.63 9,388
26th Mar 2026 (Thu) 0.6595 0.747 0.6001 0.594 14,252
25th Mar 2026 (Wed) 0.6674 0.73 0.6411 0.6489 22,544
24th Mar 2026 (Tue) 0.78 0.78 0.6266 0.66 31,192
23rd Mar 2026 (Mon) 0.7913 0.8094 0.78 0.8119 12,844
FTSE 100 Latest
Value10,443.47
Change11.13