Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	3.520	3.520	3.520	3.520	1,706	-0.01(-0.28%)
Oct 28, 2021	3.440	3.530	3.440	3.530	1,874	+0.13(+3.82%)
Oct 27, 2021	3.513	3.513	3.400	3.400	498	-0.09(-2.58%)
Oct 26, 2021	3.650	3.650	3.490	3.490	305	-0.16(-4.51%)
Oct 25, 2021	3.655	3.655	3.655	3.655	395	+0.07(+2.09%)
Oct 22, 2021	3.580	3.580	3.580	3.580	1,128	+0.16(+4.68%)
Oct 21, 2021	3.420	3.420	3.420	3.420	500	-0.06(-1.72%)
Oct 20, 2021	3.515	3.578	3.400	3.480	6,049	-0.02(-0.57%)
Oct 19, 2021	3.535	3.535	3.500	3.500	1,748	+0.00(+0.00%)
Oct 15, 2021		3.500	3.500	3.500	131	-0.01(-0.37%)
Oct 14, 2021	3.513	3.513	3.513	3.513	185	-0.01(-0.34%)
Oct 13, 2021	3.540	3.540	3.525	3.525	1,610	+0.06(+1.73%)
Oct 12, 2021	3.460	3.480	3.444	3.465	5,769	+0.03(+1.02%)
Oct 11, 2021	3.450	3.485	3.430	3.430	899	-0.02(-0.64%)
Oct 08, 2021	3.440	3.460	3.440	3.452	1,805	+0.02(+0.64%)
Oct 07, 2021	3.430	3.430	3.430	3.430	564	+0.08(+2.39%)
Oct 06, 2021	3.360	3.360	3.350	3.350	2,595	-0.04(-1.18%)
Oct 05, 2021	3.390	3.390	3.390	3.390	1,084	-0.01(-0.24%)
Oct 04, 2021	3.398	3.398	3.398	3.398	155	-0.05(-1.51%)
Oct 01, 2021	3.470	3.470	3.450	3.450	863	-0.07(-1.99%)
Sep 30, 2021	3.584	3.584	3.520	3.520	17,963	+0.01(+0.28%)
Sep 29, 2021	3.491	3.510	3.491	3.510	742	-0.02(-0.57%)
Sep 28, 2021	3.628	3.660	3.530	3.530	4,551	-0.10(-2.75%)
Sep 27, 2021	3.630	3.630	3.630	3.630	695	+0.04(+1.11%)
Sep 24, 2021	3.590	3.590	3.590	3.590	924	-0.01(-0.28%)
Sep 23, 2021	3.635	3.635	3.600	3.600	1,086	-0.02(-0.50%)
Sep 21, 2021		3.618	3.618	3.618	154	+0.08(+2.20%)
Sep 20, 2021	3.620	3.620	3.540	3.540	9,677	-0.11(-3.01%)
Sep 17, 2021	3.629	3.650	3.615	3.650	14,636	+0.01(+0.27%)
Sep 16, 2021	3.640	3.640	3.584	3.640	1,867	+0.05(+1.39%)
Sep 15, 2021	3.630	3.670	3.590	3.590	10,141	-0.04(-1.10%)
Sep 14, 2021	3.610	3.630	3.610	3.630	654	-0.00(-0.06%)
Sep 13, 2021	3.640	3.720	3.630	3.632	20,039	+0.03(+0.75%)
Sep 10, 2021	3.605	3.605	3.605	3.605	209	+0.05(+1.52%)
Sep 09, 2021	3.570	3.583	3.530	3.551	48,526	-0.05(-1.50%)
Sep 08, 2021	3.570	3.605	3.570	3.605	17,444	+0.08(+2.41%)
Sep 07, 2021	3.500	3.520	3.490	3.520	1,876	+0.04(+1.15%)
Sep 03, 2021	3.500	3.510	3.450	3.480	4,390	+0.07(+1.99%)
Sep 02, 2021	3.400	3.445	3.400	3.412	5,208	+0.04(+1.25%)
Sep 01, 2021	3.373	3.373	3.370	3.370	1,500	+0.03(+0.96%)
Aug 31, 2021	3.320	3.338	3.320	3.338	994	+0.06(+1.77%)
Aug 30, 2021	3.300	3.300	3.280	3.280	6,077	-0.11(-3.27%)
Aug 27, 2021	3.340	3.400	3.340	3.391	13,309	+0.04(+1.22%)
Aug 26, 2021	3.420	3.420	3.330	3.350	2,366	+0.08(+2.60%)
Aug 25, 2021	3.290	3.290	3.250	3.265	4,820	+0.07(+2.06%)
Aug 24, 2021	3.210	3.210	3.190	3.199	5,437	+0.08(+2.53%)
Aug 23, 2021	3.120	3.120	3.120	3.120	421	+0.16(+5.26%)
Aug 20, 2021	2.960	2.995	2.960	2.964	3,968	-0.01(-0.20%)
Aug 19, 2021	2.980	3.000	2.960	2.970	8,930	-0.05(-1.66%)
Aug 18, 2021	3.010	3.050	3.010	3.020	19,746	-0.04(-1.31%)
Aug 17, 2021	3.140	3.155	3.060	3.060	16,923	-0.07(-2.24%)
Aug 16, 2021	3.170	3.220	3.130	3.130	4,254	-0.09(-2.81%)
Aug 13, 2021	3.231	3.240	3.210	3.220	3,033	+0.01(+0.33%)
Aug 12, 2021	3.255	3.255	3.210	3.210	2,532	-0.06(-1.83%)
Aug 11, 2021	3.300	3.305	3.270	3.270	4,305	+0.03(+0.99%)
Aug 10, 2021	3.340	3.340	3.238	3.238	1,126	-0.16(-4.71%)
Aug 09, 2021	3.440	3.440	3.398	3.398	2,350	+0.04(+1.28%)
Aug 06, 2021	3.340	3.360	3.340	3.355	19,611	+0.15(+4.84%)
Aug 05, 2021	3.320	3.320	3.200	3.200	2,516	-0.05(-1.54%)
Aug 04, 2021	3.200	3.250	3.200	3.250	829	+0.07(+2.20%)
Aug 03, 2021	3.240	3.240	3.180	3.180	6,830	-0.06(-1.76%)