Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	3.420	3.420	3.342	3.410	61,600	+0.00(+0.00%)
Jan 30, 2020	3.450	3.450	3.370	3.410	2,161	-0.08(-2.29%)
Jan 29, 2020	3.485	3.490	3.485	3.490	2,729	-0.01(-0.29%)
Jan 28, 2020	3.458	3.500	3.420	3.500	2,392	-0.01(-0.28%)
Jan 27, 2020	3.510	3.510	3.510	3.510	199	-0.06(-1.54%)
Jan 24, 2020	3.565	3.565	3.565	3.565	200	+0.09(+2.74%)
Jan 23, 2020	3.470	3.487	3.470	3.470	15,920	-0.12(-3.34%)
Jan 22, 2020	3.590	3.590	3.590	3.590	1,122	-0.03(-0.83%)
Jan 21, 2020		3.620	3.620	3.620	308	+0.00(+0.00%)
Jan 17, 2020		3.620	3.620	3.620	24	+0.00(+0.00%)
Jan 16, 2020	3.620	3.620	3.620	3.620	997	-0.02(-0.55%)
Jan 15, 2020	3.640	3.640	3.640	3.640	1,215	+0.08(+2.18%)
Jan 14, 2020	3.573	3.615	3.560	3.562	5,414	-0.04(-1.04%)
Jan 13, 2020	3.600	3.627	3.595	3.600	7,844	-0.01(-0.28%)
Jan 10, 2020	3.520	3.720	3.520	3.610	2,700	-0.03(-0.82%)
Jan 09, 2020	3.700	3.700	3.640	3.640	1,854	-0.07(-1.82%)
Jan 08, 2020	3.557	3.708	3.540	3.708	1,782	+0.04(+1.02%)
Jan 07, 2020	3.650	3.670	3.650	3.670	6,623	+0.04(+1.10%)
Jan 06, 2020	3.625	3.630	3.625	3.630	2,358	+0.03(+0.90%)
Jan 03, 2020	3.598	3.598	3.598	3.598	600	-0.04(-1.17%)
Jan 02, 2020	3.687	3.697	3.640	3.640	4,783	+0.03(+0.83%)
Dec 31, 2019		3.610	3.610	3.610	52	+0.00(+0.00%)
Dec 30, 2019	3.530	3.610	3.530	3.610	927	+0.05(+1.40%)
Dec 27, 2019	3.650	3.660	3.560	3.560	1,600	-0.14(-3.78%)
Dec 26, 2019	3.700	3.700	3.700	3.700	874	+0.04(+1.09%)
Dec 24, 2019	3.575	3.660	3.520	3.660	9,000	+0.15(+4.27%)
Dec 23, 2019	3.630	3.630	3.510	3.510	2,350	-0.19(-5.01%)
Dec 20, 2019	3.630	3.716	3.630	3.695	4,800	-0.01(-0.14%)
Dec 19, 2019	3.720	3.755	3.627	3.700	1,839	+0.01(+0.27%)
Dec 18, 2019	3.690	3.690	3.609	3.690	3,393	+0.03(+0.82%)
Dec 17, 2019	3.570	3.660	3.570	3.660	675	+0.02(+0.41%)
Dec 16, 2019	3.632	3.645	3.631	3.645	2,591	-0.01(-0.25%)
Dec 13, 2019	3.663	3.762	3.654	3.654	3,400	-0.07(-1.91%)
Dec 12, 2019	3.810	3.810	3.680	3.725	4,425	+0.09(+2.48%)
Dec 11, 2019	3.600	3.650	3.600	3.635	3,448	+0.03(+0.97%)
Dec 10, 2019	3.665	3.675	3.600	3.600	5,496	-0.02(-0.41%)
Dec 09, 2019	3.670	3.670	3.583	3.615	2,341	-0.03(-0.96%)
Dec 06, 2019	3.650	3.650	3.650	3.650	700	+0.04(+1.11%)
Dec 05, 2019	3.610	3.655	3.570	3.610	3,558	+0.01(+0.28%)
Dec 04, 2019	3.687	3.700	3.600	3.600	2,303	+0.02(+0.56%)
Dec 03, 2019	3.525	3.580	3.525	3.580	101,283	+0.04(+1.13%)
Dec 02, 2019	3.550	3.660	3.530	3.540	2,644	+0.02(+0.63%)
Nov 29, 2019	3.590	3.590	3.518	3.518	2,200	+0.01(+0.23%)
Nov 27, 2019		3.510	3.510	3.510	3	+0.00(+0.00%)
Nov 26, 2019	3.585	3.585	3.510	3.510	4,671	-0.02(-0.64%)
Nov 25, 2019	3.533	3.533	3.533	3.533	207	-0.04(-1.05%)
Nov 22, 2019	3.625	3.625	3.570	3.570	1,800	-0.13(-3.51%)
Nov 21, 2019	3.560	3.700	3.560	3.700	1,369	+0.12(+3.35%)
Nov 20, 2019	3.560	3.650	3.560	3.580	4,880	-0.01(-0.28%)
Nov 19, 2019	3.590	3.590	3.590	3.590	1,408	-0.02(-0.66%)
Nov 18, 2019	3.614	3.614	3.614	3.614	319	-0.02(-0.44%)
Nov 15, 2019	3.655	3.660	3.580	3.630	3,900	+0.03(+0.76%)
Nov 14, 2019	3.700	3.735	3.603	3.603	849	-0.05(-1.30%)
Nov 13, 2019	3.705	3.705	3.650	3.650	1,227	-0.10(-2.67%)
Nov 12, 2019	3.770	3.770	3.750	3.750	1,314	+0.05(+1.43%)
Nov 11, 2019	3.697	3.697	3.697	3.697	1,090	-0.01(-0.28%)
Nov 08, 2019	3.660	3.850	3.660	3.708	1,600	-0.13(-3.45%)
Nov 07, 2019	3.845	3.845	3.840	3.840	1,350	+0.18(+4.92%)
Nov 06, 2019	3.660	3.660	3.660	3.660	142	-0.12(-3.17%)
Nov 05, 2019	3.910	3.910	3.780	3.780	1,680	-0.13(-3.32%)
Nov 04, 2019	3.830	3.915	3.830	3.910	8,647	+0.00(+0.00%)