Sports Entertainment Gaming Global Corporation (SEGG) NASDAQ

Currency In USD

SEGG Historical Return

If you invested $1000 in Lottery.com Inc. (SEGG) since IPO date, it would be worth $8.76 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $12.45, while $1000 invested 1 year ago would be worth $83.62. This corresponds to total returns of -99.12%, -98.75%, -91.64%, respectively, with annualized returns of -76.53%, -76.79%, -91.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEGG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	3.31	3.19	3.19	3.42	3.03	102,398
September 17, 2026	3.21	3.04	3.04	3.28	2.97	41,047
September 16, 2026	3.36	3.34	3.34	3.43	3.21	32,196
September 15, 2026	3.45	3.37	3.37	3.45	3	69,346
September 11, 2026	3.1	3.56	3.56	3.69	3.1	118,401
September 10, 2026	2.79	3.04	3.04	3.09	2.71	68,573
September 09, 2026	3.02	2.78	2.78	3.12	2.77	25,457
September 08, 2026	2.79	3	3	3.32	2.68	108,596
September 04, 2026	2.63	2.73	2.73	2.86	2.63	16,301
September 03, 2026	2.47	2.62	2.62	2.68	2.47	30,605
September 02, 2026	2.75	2.45	2.45	2.77	2.43	24,161
September 01, 2026	2.7	2.69	2.69	2.79	2.67	16,916
August 31, 2026	2.86	2.76	2.76	2.93	2.71	38,867
August 28, 2026	2.72	2.83	2.83	2.93	2.55	47,628
August 27, 2026	2.72	2.73	2.73	2.87	2.46	31,509
August 26, 2026	2.78	2.75	2.75	2.84	2.6	35,725
August 25, 2026	2.56	2.83	2.83	3	2.51	115,255
August 24, 2026	2.47	2.53	2.53	2.65	2.46	41,326
August 21, 2026	2.39	2.5	2.5	2.63	2.39	53,998
August 20, 2026	2.53	2.58	2.58	2.67	2.51	44,723
August 19, 2026	2.37	2.65	2.65	2.68	2.37	74,828
August 18, 2026	2.49	2.4	2.4	2.53	2.31	46,072
August 17, 2026	2.55	2.47	2.47	2.55	2.25	44,029
August 14, 2026	2.45	2.52	2.52	2.53	2.36	47,967
August 13, 2026	2.48	2.42	2.42	2.48	2.33	41,719
August 12, 2026	2.49	2.43	2.43	2.49	2.32	0
August 11, 2026	2.46	2.46	2.46	2.56	2.36	0
August 10, 2026	2.5	2.5	2.5	2.81	2.28	649,054
August 07, 2026	2.56	2.53	2.53	2.57	2.4	0
August 06, 2026	2.59	2.59	2.59	2.69	2.55	51,182
August 05, 2026	3.01	2.65	2.65	3.01	2.53	104,025
August 04, 2026	2.84	3.02	3.02	3.05	2.6	151,507
August 03, 2026	3.15	2.93	2.93	3.24	2.73	197,493
July 31, 2026	3.29	3.43	3.43	3.5	3.08	136,268
July 30, 2026	3.92	3.04	3.04	4.8	2.91	416,616
July 29, 2026	4.08	3.92	3.92	4.25	3.85	85,862
July 28, 2026	4.21	4.07	4.07	4.48	4	91,251
July 27, 2026	4.37	4.4	4.4	4.48	4.14	63,213
July 24, 2026	4.34	4.41	4.41	4.73	4.2	79,646
July 23, 2026	4.55	4.26	4.26	4.62	4.06	76,686
July 22, 2026	5.1	4.63	4.63	5.18	4.55	163,173
July 21, 2026	5.3	5.17	5.17	5.74	5.08	52,443
July 20, 2026	5.87	5.46	5.46	5.95	5.39	18,914
July 17, 2026	5.4	5.87	5.87	5.87	5.12	43,001
July 16, 2026	5.43	5.37	5.37	5.88	5.18	126,211
July 15, 2026	5.44	5.53	5.53	5.6	5.22	20,001
July 14, 2026	5.45	5.56	5.56	5.88	5.04	55,937
July 13, 2026	5.34	5.75	5.75	5.92	5.18	658,314
July 10, 2026	5.6	5.5	5.5	5.75	5.32	28,471
July 09, 2026	5.65	5.77	5.77	5.86	5.25	19,614
July 08, 2026	5.36	5.6	5.6	5.6	5.08	23,271
July 07, 2026	5.53	5.27	5.27	5.74	4.51	189,415
July 06, 2026	6.09	5.6	5.6	6.3	5.46	37,876
July 02, 2026	6.38	6.16	6.16	6.86	5.99	23,684
July 01, 2026	6.19	6.51	6.51	6.72	5.61	50,440
June 30, 2026	6.16	6.51	6.51	6.51	6.02	21,873
June 29, 2026	6.37	6.3	6.3	7	5.99	43,200
June 26, 2026	6	6.37	6.37	6.63	5.95	94,533
June 25, 2026	6.3	6.04	6.04	6.61	5.98	48,578
June 24, 2026	5.89	6.4	6.4	7.63	5.78	202,200