Sports Entertainment Gaming Global Corporation (SEGG) NASDAQ

1.91

-0.11(-5.45%)

Updated at May 22 04:00PM

Currency In USD

SEGG Historical Return

If you invested $1000 in Lottery.com Inc. (SEGG) since IPO date, it would be worth $36.73 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $101.6, while $1000 invested 6 months ago would be worth $1,414.81. This corresponds to total returns of -96.33%, -89.84%, 41.48%, respectively, with annualized returns of -67.43%, -89.84%, 41.48%.

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
May 22, 2026	2	1.91	1.91	2.08	1.83	0
May 21, 2026	2.08	2.02	2.02	2.24	1.94	1.11M
May 20, 2026	2	2.08	2.08	2.19	1.76	2M
May 19, 2026	2.4	2.16	2.16	2.57	2.11	3.15M
May 18, 2026	1.89	2.4	2.4	2.58	1.88	6.4M
May 15, 2026	1.42	1.87	1.87	2.08	1.38	5.13M
May 14, 2026	1.32	1.51	1.51	1.54	1.23	1.97M
May 13, 2026	1.34	1.32	1.32	1.35	1.22	1.03M
May 12, 2026	1.38	1.37	1.37	1.43	1.3	1.26M
May 11, 2026	1.43	1.43	1.43	1.6	1.29	2.48M
May 08, 2026	1.37	1.43	1.43	1.46	1.29	1.66M
May 07, 2026	1.42	1.39	1.39	1.59	1.34	4.34M
May 06, 2026	0.99	1.37	1.37	1.42	0.96	7.22M
May 05, 2026	1.23	1.01	1.01	1.26	1.01	2.81M
May 04, 2026	1.2	1.26	1.26	1.28	1.15	2.04M
May 01, 2026	1.27	1.22	1.22	1.39	1.19	3.61M
April 30, 2026	1.21	1.27	1.27	1.29	1.05	4.08M
April 29, 2026	1.35	1.18	1.18	1.63	1.12	9.47M
April 28, 2026	1.06	1.46	1.46	1.56	0.96	47.72M
April 27, 2026	0.66	0.93	0.93	1.04	0.63	13.24M
April 24, 2026	0.67	0.66	0.66	0.69	0.55	3.77M
April 23, 2026	0.69	0.67	0.67	0.69	0.62	364,637
April 22, 2026	0.7	0.69	0.69	0.71	0.65	500,348
April 21, 2026	0.69	0.66	0.66	0.72	0.64	723,419
April 20, 2026	0.6	0.67	0.67	0.68	0.6	806,154
April 17, 2026	0.6	0.63	0.63	0.63	0.57	1.01M
April 16, 2026	0.54	0.58	0.58	0.59	0.54	853,779
April 15, 2026	0.57	0.54	0.54	0.58	0.53	1.42M
April 14, 2026	0.65	0.57	0.57	0.8	0.5	17.22M
April 13, 2026	0.56	0.55	0.55	0.58	0.53	543,573
April 10, 2026	0.51	0.52	0.52	0.52	0.5	422,101
April 09, 2026	0.56	0.51	0.51	0.57	0.5	339,259
April 08, 2026	0.6	0.56	0.56	0.6	0.55	287,907
April 07, 2026	0.6	0.56	0.56	0.61	0.54	490,603
April 06, 2026	0.57	0.59	0.59	0.66	0.56	676,686
April 02, 2026	0.6	0.56	0.56	0.62	0.55	728,085
April 01, 2026	0.65	0.63	0.63	0.69	0.6	592,404
March 31, 2026	0.62	0.63	0.63	0.64	0.59	395,193
March 30, 2026	0.65	0.62	0.62	0.66	0.6	294,636
March 27, 2026	0.59	0.63	0.63	0.66	0.57	452,209
March 26, 2026	0.64	0.59	0.59	0.76	0.59	407,558
March 25, 2026	0.68	0.65	0.65	0.75	0.64	538,708
March 24, 2026	0.78	0.66	0.66	0.8	0.63	674,667
March 23, 2026	0.8	0.81	0.81	0.82	0.78	257,504
March 20, 2026	0.85	0.8	0.8	0.87	0.78	467,480
March 19, 2026	0.93	0.88	0.88	0.93	0.88	644,068
March 18, 2026	0.99	0.96	0.96	0.99	0.91	256,167
March 17, 2026	1.06	1.02	1.02	1.1	1.01	245,203
March 16, 2026	1.01	1.06	1.06	1.12	1.01	402,725
March 13, 2026	1.03	1.02	1.02	1.04	0.96	252,111
March 12, 2026	1.04	1.02	1.02	1.09	1	494,298
March 11, 2026	1.01	1.09	1.09	1.12	1.01	537,329
March 10, 2026	1	1.03	1.03	1.03	0.96	188,568
March 09, 2026	0.86	0.99	0.99	1.04	0.86	747,856
March 06, 2026	0.91	0.9	0.9	0.95	0.87	333,568
March 05, 2026	0.93	0.92	0.92	0.94	0.86	277,700
March 04, 2026	0.93	0.93	0.93	1.03	0.85	635,787
March 03, 2026	0.96	0.92	0.92	1	0.91	354,526
March 02, 2026	1	1.01	1.01	1.02	0.9	520,000
February 27, 2026	1.02	1.01	1.01	1.05	0.98	1.07M