Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	3.880	3.955	3.880	3.910	16,300	+0.34(+9.59%)
Oct 31, 2019	3.515	3.568	3.515	3.568	289	+0.03(+0.79%)
Oct 30, 2019	3.480	3.540	3.480	3.540	488	+0.05(+1.43%)
Oct 29, 2019	3.580	3.580	3.490	3.490	6,948	-0.05(-1.41%)
Oct 28, 2019	3.579	3.605	3.540	3.540	1,811	-0.11(-3.15%)
Oct 25, 2019	3.650	3.655	3.650	3.655	2,800	+0.01(+0.41%)
Oct 24, 2019	3.550	3.640	3.550	3.640	7,941	+0.12(+3.41%)
Oct 23, 2019	3.605	3.605	3.520	3.520	2,224	-0.08(-2.09%)
Oct 22, 2019	3.670	3.670	3.595	3.595	1,120	-0.02(-0.62%)
Oct 21, 2019	3.510	3.620	3.510	3.618	2,069	+0.11(+3.06%)
Oct 18, 2019	3.510	3.510	3.510	3.510	1,000	-0.07(-1.96%)
Oct 17, 2019	3.730	3.730	3.560	3.580	2,449	-0.02(-0.56%)
Oct 16, 2019	3.587	3.600	3.587	3.600	3,100	+0.00(+0.00%)
Oct 15, 2019	3.511	3.600	3.511	3.600	6,373	+0.09(+2.56%)
Oct 14, 2019	3.510	3.510	3.510	3.510	1,279	-0.03(-0.93%)
Oct 11, 2019	3.605	3.650	3.543	3.543	6,500	-0.05(-1.31%)
Oct 10, 2019	3.600	3.600	3.590	3.590	1,376	-0.06(-1.64%)
Oct 09, 2019	3.700	3.700	3.650	3.650	15,337	+0.08(+2.24%)
Oct 08, 2019	3.650	3.650	3.570	3.570	2,536	+0.02(+0.62%)
Oct 07, 2019	3.620	3.620	3.548	3.548	5,288	+0.03(+0.95%)
Oct 04, 2019	3.510	3.595	3.510	3.514	2,400	-0.11(-3.12%)
Oct 03, 2019	3.600	3.627	3.600	3.627	3,791	+0.11(+3.11%)
Oct 02, 2019	3.506	3.518	3.506	3.518	998	+0.03(+0.80%)
Oct 01, 2019	3.500	3.500	3.490	3.490	2,532	+0.04(+1.16%)
Sep 30, 2019	3.400	3.536	3.400	3.450	40,923	-0.01(-0.29%)
Sep 27, 2019	3.530	3.555	3.460	3.460	8,600	-0.08(-2.12%)
Sep 26, 2019	3.625	3.625	3.535	3.535	1,585	-0.00(-0.14%)
Sep 25, 2019	3.450	3.540	3.450	3.540	4,308	+0.00(+0.00%)
Sep 24, 2019	3.540	3.540	3.540	3.540	268	+0.10(+2.91%)
Sep 23, 2019	3.520	3.520	3.440	3.440	8,069	-0.04(-1.15%)
Sep 20, 2019	3.555	3.555	3.480	3.480	2,000	-0.03(-0.85%)
Sep 19, 2019	3.555	3.555	3.510	3.510	3,694	+0.01(+0.29%)
Sep 18, 2019	3.482	3.500	3.480	3.500	1,811	+0.01(+0.29%)
Sep 17, 2019	3.470	3.540	3.470	3.490	1,680	+0.06(+1.75%)
Sep 16, 2019	3.465	3.479	3.430	3.430	2,313	-0.12(-3.33%)
Sep 13, 2019	3.520	3.548	3.520	3.548	300	+0.15(+4.35%)
Sep 11, 2019		3.400	3.400	3.400	0	-0.08(-2.44%)
Sep 09, 2019		3.485	3.485	3.485	0	+0.07(+2.20%)
Sep 06, 2019	3.411	3.480	3.410	3.410	5,400	-0.08(-2.43%)
Sep 05, 2019	3.540	3.540	3.400	3.495	2,211	+0.08(+2.19%)
Sep 04, 2019	3.380	3.420	3.380	3.420	1,437	+0.01(+0.29%)