Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3.473	3.515	3.462	3.462	1,905	-0.04(-1.18%)
Jan 30, 2019	3.503	3.503	3.503	3.503	1,000	+0.03(+0.96%)
Jan 29, 2019	3.500	3.530	3.470	3.470	17,141	+0.07(+2.06%)
Jan 28, 2019	3.442	3.448	3.400	3.400	3,690	-0.03(-0.87%)
Jan 25, 2019	3.430	3.430	3.430	3.430	400	+0.00(+0.00%)
Jan 24, 2019	3.430	3.460	3.430	3.430	1,328	-0.05(-1.58%)
Jan 23, 2019	3.485	3.485	3.485	3.485	193	-0.02(-0.43%)
Jan 22, 2019	3.629	3.640	3.500	3.500	10,033	-0.07(-1.96%)
Jan 18, 2019	3.570	3.630	3.570	3.570	2,000	+0.02(+0.48%)
Jan 17, 2019	3.550	3.590	3.550	3.553	4,378	-0.03(-0.75%)
Jan 16, 2019	3.580	3.580	3.580	3.580	149	+0.05(+1.42%)
Jan 15, 2019	3.500	3.530	3.500	3.530	548	+0.01(+0.28%)
Jan 14, 2019	3.480	3.550	3.480	3.520	2,819	-0.04(-0.98%)
Jan 11, 2019	3.559	3.559	3.555	3.555	3,600	-0.03(-0.97%)
Jan 10, 2019	3.645	3.700	3.590	3.590	1,598	+0.01(+0.33%)
Jan 09, 2019	3.625	3.625	3.570	3.578	1,811	+0.06(+1.83%)
Jan 08, 2019	3.660	3.660	3.514	3.514	2,166	-0.03(-0.73%)
Jan 07, 2019	3.540	3.560	3.540	3.540	618	+0.05(+1.43%)
Jan 04, 2019	3.440	3.500	3.420	3.490	3,800	+0.09(+2.65%)
Jan 03, 2019	3.424	3.424	3.400	3.400	2,785	+0.02(+0.59%)
Jan 02, 2019	3.460	3.460	3.380	3.380	9,048	-0.07(-1.96%)
Dec 31, 2018	3.430	3.529	3.430	3.447	2,000	+0.03(+0.80%)
Dec 28, 2018	3.511	3.511	3.420	3.420	10,600	-0.00(-0.15%)
Dec 27, 2018	3.415	3.510	3.370	3.425	4,019	+0.12(+3.79%)
Dec 26, 2018	3.302	3.310	3.300	3.300	23,964	-0.17(-4.90%)
Dec 24, 2018	3.250	3.470	3.250	3.470	15,500	+0.17(+5.15%)
Dec 21, 2018	3.330	3.404	3.300	3.300	6,500	-0.27(-7.56%)
Dec 20, 2018	3.470	3.570	3.470	3.570	5,242	+0.02(+0.63%)
Dec 19, 2018	3.640	3.704	3.540	3.547	3,509	-0.00(-0.07%)
Dec 18, 2018	3.640	3.688	3.550	3.550	7,021	+0.08(+2.31%)
Dec 17, 2018	3.520	3.580	3.470	3.470	4,576	+0.01(+0.29%)
Dec 14, 2018	3.478	3.520	3.460	3.460	4,200	-0.03(-0.86%)
Dec 13, 2018	3.500	3.570	3.490	3.490	6,434	+0.00(+0.00%)
Dec 12, 2018	3.530	3.530	3.490	3.490	28,081	+0.07(+2.05%)
Dec 11, 2018	3.440	3.490	3.420	3.420	23,283	+0.02(+0.59%)
Dec 10, 2018	3.465	3.465	3.400	3.400	78,584	-0.09(-2.58%)
Dec 07, 2018	3.567	3.567	3.490	3.490	113,300	-0.08(-2.24%)
Dec 06, 2018	3.590	3.630	3.520	3.570	61,970	+0.04(+1.13%)
Dec 04, 2018	3.520	3.530	3.515	3.530	11,400	-0.01(-0.28%)
Dec 03, 2018	3.530	3.540	3.530	3.540	17,684	+0.07(+2.02%)
Nov 30, 2018	3.478	3.478	3.460	3.470	3,000	+0.02(+0.58%)
Nov 29, 2018	3.465	3.485	3.440	3.450	2,983	-0.06(-1.71%)
Nov 28, 2018	3.480	3.530	3.480	3.510	12,847	+0.03(+1.01%)
Nov 27, 2018	3.475	3.500	3.475	3.475	3,327	-0.05(-1.56%)
Nov 26, 2018	3.565	3.570	3.510	3.530	6,618	+0.06(+1.73%)
Nov 23, 2018	3.470	3.470	3.470	3.470	100	+0.00(+0.00%)
Nov 21, 2018		3.470	3.470	3.470	0	-0.08(-2.34%)
Nov 20, 2018	3.580	3.580	3.520	3.553	2,508	-0.11(-2.92%)
Nov 19, 2018	3.660	3.660	3.630	3.660	33,209	+0.11(+3.10%)
Nov 16, 2018	3.540	3.600	3.540	3.550	7,300	+0.01(+0.28%)
Nov 15, 2018	3.565	3.590	3.540	3.540	3,380	-0.04(-1.12%)
Nov 14, 2018	3.490	3.580	3.480	3.580	3,989	+0.05(+1.42%)
Nov 13, 2018	3.545	3.545	3.520	3.530	7,055	-0.01(-0.28%)
Nov 12, 2018	3.518	3.545	3.518	3.540	3,406	-0.09(-2.48%)
Nov 09, 2018	3.560	3.630	3.560	3.630	1,800	+0.00(+0.00%)
Nov 08, 2018	3.600	3.630	3.600	3.630	1,693	+0.07(+1.97%)
Nov 07, 2018	3.525	3.560	3.490	3.560	3,480	+0.02(+0.71%)
Nov 06, 2018	3.480	3.545	3.480	3.535	1,598	-0.01(-0.28%)
Nov 05, 2018	3.545	3.545	3.545	3.545	2,990	+0.11(+3.28%)
Nov 02, 2018	3.540	3.540	3.430	3.433	2,600	-0.02(-0.51%)