Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022				4.100	289	+0.10(+2.50%)
Jan 28, 2022	4.000	4.108	4.000	4.000	2,321	-0.05(-1.24%)
Jan 27, 2022	4.050	4.050	4.010	4.050	3,346	-0.17(-4.12%)
Jan 25, 2022				4.224	171	+0.13(+3.28%)
Jan 24, 2022	4.095	4.320	4.060	4.090	4,836	-0.09(-2.08%)
Jan 21, 2022	4.180	4.220	4.060	4.177	2,300	+0.06(+1.38%)
Jan 20, 2022	4.140	4.140	4.120	4.120	2,097	+0.25(+6.46%)
Jan 18, 2022				3.870	10	-0.07(-1.78%)
Jan 14, 2022				3.940	0	-0.01(-0.25%)
Jan 13, 2022	3.950	3.950	3.950	3.950	670	+0.01(+0.25%)
Jan 11, 2022				3.940	46	+0.02(+0.61%)
Jan 07, 2022		3.916	3.916	3.916	32	-0.07(-1.85%)
Jan 06, 2022	4.060	4.060	3.980	3.990	1,693	-0.21(-5.01%)
Jan 05, 2022	4.065	4.200	4.065	4.200	405	+0.06(+1.46%)
Jan 04, 2022	3.840	4.140	3.840	4.140	3,408	+0.35(+9.23%)
Jan 03, 2022	3.930	3.930	3.790	3.790	423	-0.12(-3.07%)
Dec 31, 2021	3.950	3.950	3.900	3.910	1,058	-0.06(-1.51%)
Dec 30, 2021	3.990	4.030	3.918	3.970	884	+0.01(+0.25%)
Dec 29, 2021	3.967	3.987	3.960	3.960	3,943	-0.10(-2.46%)
Dec 28, 2021	4.060	4.060	4.060	4.060	179	-0.04(-0.98%)
Dec 27, 2021	4.000	4.100	3.970	4.100	1,383	-0.04(-0.97%)
Dec 23, 2021	3.970	4.140	3.970	4.140	1,228	+0.14(+3.55%)
Dec 22, 2021	4.050	4.050	3.998	3.998	1,108	-0.05(-1.28%)
Dec 21, 2021	4.000	4.050	4.000	4.050	781	+0.09(+2.27%)
Dec 20, 2021	4.010	4.150	3.860	3.960	790	-0.04(-1.00%)
Dec 17, 2021	4.000	4.140	4.000	4.000	985	-0.24(-5.66%)
Dec 16, 2021	4.240	4.240	4.200	4.240	2,874	+0.10(+2.42%)
Dec 15, 2021	4.200	4.200	4.140	4.140	4,890	+0.05(+1.22%)
Dec 14, 2021	4.090	4.090	4.090	4.090	193	-0.05(-1.21%)
Dec 13, 2021	4.230	4.230	4.100	4.140	8,763	-0.01(-0.24%)
Dec 08, 2021		4.150	4.150	4.150	61	+0.13(+3.23%)
Dec 07, 2021	4.125	4.125	4.020	4.020	1,131	+0.01(+0.25%)
Dec 06, 2021	4.010	4.010	4.010	4.010	636	+0.01(+0.25%)
Dec 03, 2021	4.000	4.005	4.000	4.000	1,310	-0.02(-0.50%)
Dec 02, 2021	4.010	4.040	4.000	4.020	938	-0.08(-1.95%)
Dec 01, 2021	4.050	4.100	4.020	4.100	1,423	+0.09(+2.24%)
Nov 30, 2021	3.970	4.016	4.080	4.010	6,229	-0.07(-1.72%)
Nov 29, 2021	4.055	4.080	4.050	4.080	5,904	-0.01(-0.24%)
Nov 26, 2021	4.090	4.240	4.090	4.090	1,223	-0.08(-2.01%)
Nov 24, 2021	4.150	4.174	4.080	4.174	1,012	-0.06(-1.32%)
Nov 22, 2021		4.230	4.230	4.230	106	+0.01(+0.24%)
Nov 19, 2021	4.210	4.220	4.090	4.220	2,709	-0.04(-0.94%)
Nov 18, 2021	4.200	4.260	4.260	4.260	3,344	+0.07(+1.67%)
Nov 17, 2021	4.140	4.200	4.140	4.190	3,880	+0.04(+0.96%)
Nov 16, 2021	4.150	4.150	4.150	4.150	336	-0.03(-0.72%)
Nov 15, 2021	4.188	4.200	4.135	4.180	11,803	+0.12(+2.96%)
Nov 12, 2021	3.980	4.060	3.980	4.060	1,166	-0.07(-1.69%)
Nov 11, 2021	4.130	4.130	4.130	4.130	175	-0.03(-0.72%)
Nov 09, 2021	3.970	4.160	3.970	4.160	1,820	+0.13(+3.23%)
Nov 08, 2021	4.000	4.060	4.000	4.030	135,900	+0.29(+7.75%)
Nov 05, 2021	3.790	3.810	3.730	3.740	3,009	+0.04(+1.08%)
Nov 04, 2021	3.600	3.720	3.600	3.700	2,606	+0.00(+0.00%)
Nov 03, 2021	3.700	3.700	3.610	3.700	3,627	+0.01(+0.27%)
Nov 02, 2021	3.790	3.790	3.634	3.690	4,589	+0.00(+0.00%)