Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.830	3.850	3.710	3.715	43,834	-0.01(-0.13%)
Jan 30, 2024	3.710	3.720	3.670	3.720	3,280	+0.01(+0.27%)
Jan 29, 2024	3.730	3.730	3.710	3.710	4,651	+0.05(+1.37%)
Jan 26, 2024	3.670	3.670	3.640	3.660	7,870	-0.05(-1.35%)
Jan 25, 2024	3.700	3.710	3.680	3.710	1,578	+0.00(+0.00%)
Jan 24, 2024	3.650	3.720	3.650	3.710	7,768	+0.03(+0.82%)
Jan 23, 2024	3.680	3.700	3.650	3.680	37,131	-0.01(-0.27%)
Jan 22, 2024	3.670	3.690	3.660	3.690	4,715	+0.07(+1.93%)
Jan 19, 2024	3.620	3.630	3.585	3.620	17,360	-0.04(-1.09%)
Jan 18, 2024	3.660	3.660	3.630	3.660	6,887	+0.10(+2.81%)
Jan 17, 2024	3.580	3.580	3.540	3.560	4,467	-0.07(-1.93%)
Jan 16, 2024	3.690	3.690	3.618	3.630	8,394	-0.10(-2.68%)
Jan 12, 2024	3.760	3.760	3.730	3.730	2,345	+0.02(+0.54%)
Jan 11, 2024	3.910	3.910	3.710	3.710	6,947	-0.05(-1.33%)
Jan 10, 2024	3.790	3.790	3.740	3.760	15,769	+0.20(+5.62%)
Jan 09, 2024	3.740	3.740	3.560	3.560	9,608	-0.04(-1.11%)
Jan 08, 2024	3.730	3.730	3.550	3.600	8,794	+0.04(+1.06%)
Jan 05, 2024	3.680	3.680	3.550	3.562	5,204	-0.05(-1.32%)
Jan 04, 2024	3.490	3.610	3.490	3.610	2,324	+0.14(+4.03%)
Jan 03, 2024	3.500	3.510	3.445	3.470	33,579	-0.03(-0.86%)
Jan 02, 2024	3.590	3.590	3.500	3.500	13,662	-0.02(-0.57%)
Dec 29, 2023	3.511	3.590	3.511	3.520	9,535	-0.03(-0.96%)
Dec 28, 2023	3.590	3.590	3.500	3.554	2,350	+0.01(+0.40%)
Dec 27, 2023	3.670	3.670	3.500	3.540	12,755	+0.04(+1.14%)
Dec 26, 2023	3.460	3.530	3.454	3.500	5,871	+0.03(+0.86%)
Dec 22, 2023	3.500	3.515	3.460	3.470	3,306	+0.00(+0.00%)
Dec 21, 2023	3.425	3.470	3.425	3.470	3,048	+0.05(+1.46%)
Dec 20, 2023	3.450	3.590	3.420	3.420	30,242	-0.07(-2.01%)
Dec 19, 2023	3.485	3.490	3.420	3.490	6,855	+0.04(+1.16%)
Dec 18, 2023	3.530	3.530	3.420	3.450	29,010	+0.02(+0.58%)
Dec 15, 2023	3.500	3.530	3.430	3.430	7,830	-0.06(-1.70%)
Dec 14, 2023	3.560	3.560	3.420	3.489	38,155	-0.10(-2.80%)
Dec 13, 2023	3.680	3.680	3.519	3.590	3,715	+0.09(+2.57%)
Dec 12, 2023	3.540	3.600	3.310	3.500	12,795	-0.08(-2.37%)
Dec 11, 2023	3.740	3.740	3.580	3.585	4,561	-0.02(-0.42%)
Dec 08, 2023	3.595	3.630	3.582	3.600	7,103	-0.00(-0.14%)
Dec 07, 2023	3.560	3.615	3.560	3.605	1,486	+0.04(+0.98%)
Dec 06, 2023	3.700	3.700	3.550	3.570	11,874	-0.02(-0.55%)
Dec 05, 2023	3.605	3.640	3.560	3.590	106,562	-0.03(-0.83%)
Dec 04, 2023	3.630	3.650	3.620	3.620	4,787	-0.01(-0.27%)
Dec 01, 2023	3.660	3.660	3.630	3.630	931	-0.03(-0.82%)
Nov 30, 2023	3.690	3.690	3.660	3.660	1,855	+0.03(+0.83%)
Nov 29, 2023	3.550	3.720	3.550	3.630	1,318	-0.07(-1.89%)
Nov 28, 2023	3.700	3.700	3.700	3.700	464	+0.11(+3.06%)
Nov 27, 2023	3.770	3.770	3.590	3.590	1,631	-0.05(-1.37%)
Nov 24, 2023	3.635	3.640	3.635	3.640	1,387	-0.05(-1.36%)
Nov 22, 2023	3.650	3.690	3.650	3.690	674	-0.01(-0.27%)
Nov 21, 2023	3.680	3.700	3.680	3.700	8,305	+0.00(+0.00%)
Nov 20, 2023	3.700	3.705	3.675	3.700	7,625	-0.00(-0.13%)
Nov 17, 2023	3.699	3.705	3.695	3.705	3,266	+0.12(+3.20%)
Nov 16, 2023	3.660	3.660	3.550	3.590	2,568	-0.11(-2.97%)
Nov 15, 2023	3.700	3.850	3.640	3.700	3,329	-0.02(-0.54%)
Nov 14, 2023	3.660	3.720	3.642	3.720	731	+0.14(+4.03%)
Nov 13, 2023	3.630	3.630	3.540	3.576	3,684	-0.11(-2.96%)
Nov 10, 2023	3.750	3.750	3.685	3.685	1,132	-0.08(-2.25%)
Nov 09, 2023	3.790	3.820	3.770	3.770	2,671	-0.06(-1.57%)
Nov 08, 2023	3.829	3.830	3.808	3.830	6,406	-0.21(-5.32%)
Nov 06, 2023				4.045	234	-0.16(-3.69%)
Nov 03, 2023	4.170	4.200	4.170	4.200	943	+0.22(+5.53%)
Nov 02, 2023	3.985	3.985	3.980	3.980	464	+0.02(+0.51%)