Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	3.100	3.140	3.100	3.135	7,400	-0.01(-0.16%)
Oct 29, 2020		3.140	3.140	3.140	140	+0.00(+0.00%)
Oct 28, 2020	3.200	3.200	3.100	3.140	3,040	-0.06(-1.88%)
Oct 27, 2020	3.200	3.200	3.200	3.200	189	+0.02(+0.63%)
Oct 26, 2020	3.030	3.180	3.030	3.180	3,635	+0.07(+2.25%)
Oct 23, 2020	3.130	3.130	3.110	3.110	2,100	-0.03(-0.96%)
Oct 22, 2020		3.140	3.140	3.140	50	+0.00(+0.00%)
Oct 21, 2020	3.220	3.220	3.140	3.140	1,571	-0.01(-0.48%)
Oct 20, 2020	3.200	3.200	3.120	3.155	13,794	+0.00(+0.16%)
Oct 19, 2020		3.150	3.150	3.150	119	+0.00(+0.00%)
Oct 16, 2020	3.150	3.150	3.150	3.150	700	+0.08(+2.61%)
Oct 15, 2020	3.120	3.120	3.070	3.070	461	-0.07(-2.23%)
Oct 14, 2020	3.140	3.140	3.140	3.140	171	+0.12(+3.97%)
Oct 13, 2020	3.065	3.065	3.020	3.020	835	-0.18(-5.63%)
Oct 12, 2020	3.085	3.200	3.085	3.200	849	+0.14(+4.58%)
Oct 09, 2020	3.080	3.080	2.950	3.060	1,200	+0.00(+0.00%)
Oct 08, 2020		3.060	3.060	3.060	26	+0.00(+0.00%)
Oct 07, 2020	3.067	3.067	3.060	3.060	1,317	+0.08(+2.51%)
Oct 06, 2020	2.980	2.985	2.980	2.985	739	-0.04(-1.16%)
Oct 05, 2020	2.975	3.020	2.975	3.020	765	+0.01(+0.33%)
Oct 02, 2020	3.070	3.070	3.000	3.010	3,000	-0.10(-3.14%)
Oct 01, 2020	3.080	3.107	3.060	3.107	2,670	+0.02(+0.73%)
Sep 30, 2020	3.080	3.100	3.080	3.085	6,665	-0.02(-0.48%)
Sep 29, 2020	3.080	3.100	3.018	3.100	4,931	-0.05(-1.59%)
Sep 28, 2020	3.150	3.150	3.110	3.150	4,955	+0.08(+2.61%)
Sep 25, 2020	3.160	3.160	3.050	3.070	1,600	-0.08(-2.62%)
Sep 24, 2020	3.120	3.260	3.120	3.152	1,915	-0.07(-2.10%)
Sep 23, 2020	3.250	3.250	3.150	3.220	6,583	-0.02(-0.62%)
Sep 22, 2020	3.220	3.240	3.205	3.240	11,779	+0.07(+2.35%)
Sep 21, 2020	3.180	3.180	3.166	3.166	571	-0.08(-2.60%)
Sep 18, 2020	3.140	3.250	3.140	3.250	12,600	+0.12(+4.00%)
Sep 17, 2020	3.040	3.125	3.040	3.125	490	+0.04(+1.46%)
Sep 16, 2020	3.110	3.110	3.080	3.080	5,832	-0.00(-0.16%)
Sep 15, 2020	3.110	3.110	3.060	3.085	28,788	+0.03(+1.02%)
Sep 14, 2020	3.010	3.140	3.010	3.054	14,627	+0.12(+4.05%)
Sep 11, 2020	2.930	2.935	2.930	2.935	500	+0.04(+1.56%)
Sep 10, 2020	2.909	3.010	2.890	2.890	1,774	+0.01(+0.35%)
Sep 09, 2020	2.800	2.880	2.800	2.880	2,136	+0.09(+3.32%)
Sep 08, 2020	2.800	2.800	2.788	2.788	1,633	-0.01(-0.45%)
Sep 04, 2020	2.930	2.930	2.800	2.800	1,100	+0.02(+0.72%)
Sep 03, 2020	2.830	2.990	2.780	2.780	8,492	-0.06(-2.11%)
Sep 02, 2020	2.850	2.950	2.780	2.840	3,274	+0.03(+1.14%)
Sep 01, 2020	2.900	2.900	2.808	2.808	1,856	-0.03(-1.13%)
Aug 31, 2020	2.870	2.870	2.840	2.840	1,898	+0.01(+0.35%)
Aug 28, 2020	2.857	2.857	2.780	2.830	800	+0.00(+0.00%)
Aug 27, 2020	2.900	2.900	2.830	2.830	994	-0.07(-2.41%)
Aug 26, 2020	2.870	2.900	2.870	2.900	4,840	+0.00(+0.00%)
Aug 25, 2020	2.888	2.900	2.870	2.900	1,136	+0.03(+1.05%)
Aug 24, 2020	2.830	2.890	2.830	2.870	2,468	-0.04(-1.37%)
Aug 21, 2020	2.840	2.910	2.840	2.910	4,300	-0.04(-1.36%)
Aug 20, 2020	3.000	3.000	2.900	2.950	3,674	+0.02(+0.68%)
Aug 19, 2020	2.935	2.935	2.930	2.930	5,697	-0.02(-0.59%)
Aug 18, 2020	2.930	2.955	2.930	2.947	8,854	+0.02(+0.60%)
Aug 17, 2020	2.938	2.980	2.930	2.930	3,616	+0.04(+1.38%)
Aug 14, 2020	2.920	2.920	2.890	2.890	400	-0.07(-2.36%)
Aug 13, 2020	2.960	2.960	2.960	2.960	665	+0.01(+0.34%)
Aug 12, 2020	2.950	2.950	2.950	2.950	110	+0.06(+2.08%)
Aug 11, 2020	2.870	2.910	2.850	2.890	4,573	+0.08(+2.85%)
Aug 10, 2020	2.950	2.950	2.810	2.810	1,200	-0.07(-2.43%)
Aug 07, 2020		2.880	2.880	2.880	97	+0.00(+0.00%)
Aug 06, 2020	2.810	2.880	2.810	2.880	1,229	-0.08(-2.70%)
Aug 05, 2020	3.000	3.000	2.940	2.960	4,208	+0.07(+2.33%)
Aug 04, 2020	2.830	2.905	2.830	2.893	5,102	+0.07(+2.46%)