Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.526	3.526	3.450	3.475	12,496	+0.02(+0.58%)
Jan 30, 2018	3.465	3.465	3.430	3.455	1,379	+0.17(+5.02%)
Jan 29, 2018	3.280	3.350	3.280	3.290	9,412	-0.03(-0.90%)
Jan 26, 2018	3.381	3.381	3.320	3.320	6,594	+0.04(+1.22%)
Jan 25, 2018	3.270	3.300	3.270	3.280	9,204	-0.02(-0.61%)
Jan 24, 2018	3.280	3.332	3.260	3.300	16,233	+0.08(+2.48%)
Jan 23, 2018	3.260	3.260	3.220	3.220	4,453	+0.03(+0.94%)
Jan 22, 2018	3.170	3.230	3.170	3.190	12,136	+0.03(+0.95%)
Jan 19, 2018	3.170	3.175	3.160	3.160	9,887	+0.02(+0.64%)
Jan 18, 2018	3.175	3.175	3.140	3.140	5,935	-0.07(-2.18%)
Jan 17, 2018	3.200	3.220	3.200	3.210	1,343	+0.01(+0.31%)
Jan 16, 2018	3.280	3.280	3.200	3.200	7,076	-0.03(-0.87%)
Jan 12, 2018		3.228	3.228	3.228	0	-0.02(-0.68%)
Jan 11, 2018	3.270	3.270	3.210	3.250	17,826	+0.12(+3.70%)
Jan 10, 2018	3.140	3.155	3.134	3.134	1,088	+0.01(+0.21%)
Jan 09, 2018	3.142	3.147	3.120	3.127	5,313	-0.02(-0.56%)
Jan 08, 2018	3.197	3.197	3.145	3.145	7,825	+0.00(+0.16%)
Jan 05, 2018	3.175	3.200	3.115	3.140	5,396	+0.01(+0.45%)
Jan 04, 2018	3.130	3.170	3.090	3.126	5,970	+0.02(+0.51%)
Jan 03, 2018	3.100	3.110	3.100	3.110	4,683	+0.02(+0.71%)
Jan 02, 2018	3.066	3.090	3.050	3.088	7,543	+0.04(+1.15%)
Dec 29, 2017		3.053	3.053	3.053	0	+0.01(+0.43%)
Dec 28, 2017	3.055	3.055	3.040	3.040	14,533	-0.01(-0.33%)
Dec 27, 2017	3.120	3.120	3.041	3.050	14,253	+0.03(+0.99%)
Dec 26, 2017	3.044	3.044	3.020	3.020	32,014	-0.02(-0.66%)
Dec 22, 2017	3.042	3.067	3.033	3.040	4,757	+0.01(+0.33%)
Dec 21, 2017	2.990	3.095	2.990	3.030	3,808	+0.01(+0.33%)
Dec 20, 2017	3.030	3.050	3.020	3.020	15,996	-0.05(-1.63%)
Dec 19, 2017	3.070	3.070	3.030	3.070	13,344	+0.01(+0.33%)
Dec 18, 2017	3.075	3.083	3.060	3.060	7,267	-0.02(-0.65%)
Dec 15, 2017	3.070	3.138	3.070	3.080	6,522	+0.02(+0.65%)
Dec 14, 2017	3.040	3.095	3.040	3.060	8,728	+0.01(+0.33%)
Dec 13, 2017	3.040	3.077	3.040	3.050	4,842	-0.05(-1.61%)
Dec 12, 2017	3.010	3.110	3.010	3.100	4,075	+0.04(+1.31%)
Dec 11, 2017	3.070	3.070	3.060	3.060	1,151	+0.01(+0.33%)
Dec 08, 2017	3.090	3.110	3.050	3.050	5,326	+0.05(+1.84%)
Dec 07, 2017	3.010	3.010	2.980	2.995	6,498	-0.07(-2.44%)
Dec 06, 2017	3.020	3.070	3.020	3.070	52,531	+0.08(+2.68%)
Dec 05, 2017	2.980	3.040	2.980	2.990	44,411	+0.07(+2.50%)
Dec 04, 2017	2.940	2.940	2.910	2.917	5,371	-0.00(-0.10%)
Dec 01, 2017	2.910	2.930	2.900	2.920	18,739	+0.08(+2.82%)
Nov 30, 2017	2.980	2.980	2.840	2.840	19,373	-0.10(-3.40%)
Nov 29, 2017	2.940	2.950	2.930	2.940	14,702	+0.01(+0.34%)
Nov 28, 2017	2.982	2.990	2.930	2.930	3,138	-0.02(-0.85%)
Nov 27, 2017	2.980	2.980	2.950	2.955	7,868	-0.09(-3.04%)
Nov 24, 2017	3.030	3.047	3.030	3.047	866	+0.05(+1.58%)
Nov 22, 2017	3.000	3.000	2.990	3.000	14,448	-0.03(-0.99%)
Nov 21, 2017	3.040	3.050	3.020	3.030	2,494	+0.00(+0.00%)
Nov 20, 2017	3.065	3.065	3.020	3.030	10,187	-0.03(-0.82%)
Nov 17, 2017	3.074	3.116	3.050	3.055	16,430	-0.00(-0.16%)
Nov 16, 2017	3.065	3.070	3.040	3.060	10,275	-0.03(-0.97%)
Nov 14, 2017		3.090	3.090	3.090	107	-0.07(-2.22%)
Nov 13, 2017	3.175	3.180	3.155	3.160	11,027	-0.01(-0.47%)
Nov 10, 2017	3.150	3.175	3.150	3.175	1,596	+0.03(+1.11%)
Nov 09, 2017	3.180	3.180	3.130	3.140	600	-0.04(-1.35%)
Nov 08, 2017	3.185	3.185	3.180	3.183	1,782	-0.00(-0.09%)
Nov 07, 2017	3.141	3.230	3.141	3.186	4,778	-0.00(-0.13%)
Nov 06, 2017	3.212	3.235	3.190	3.190	2,023	-0.33(-9.27%)
Nov 03, 2017	3.490	3.516	3.470	3.516	747	-0.00(-0.11%)
Nov 02, 2017	3.540	3.540	3.520	3.520	4,600	-0.01(-0.35%)