Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.480	3.480	3.480	3.480	345	-0.08(-2.25%)
Nov 27, 2020	3.660	3.660	3.560	3.560	1,500	-0.04(-1.11%)
Nov 25, 2020	3.600	3.650	3.600	3.600	1,100	-0.03(-0.83%)
Nov 24, 2020	3.628	3.630	3.610	3.630	30,046	-0.01(-0.27%)
Nov 23, 2020	3.650	3.650	3.640	3.640	285	-0.01(-0.27%)
Nov 20, 2020	3.610	3.670	3.610	3.650	1,000	+0.03(+0.77%)
Nov 19, 2020	3.650	3.650	3.590	3.622	7,718	-0.06(-1.58%)
Nov 18, 2020	3.680	3.700	3.680	3.680	11,016	+0.00(+0.03%)
Nov 17, 2020	3.540	3.679	3.540	3.679	3,561	+0.03(+0.79%)
Nov 16, 2020	3.620	3.650	3.600	3.650	3,829	+0.13(+3.69%)
Nov 13, 2020	3.493	3.650	3.450	3.520	6,300	+0.04(+1.15%)
Nov 12, 2020	3.480	3.480	3.480	3.480	1,140	-0.08(-2.25%)
Nov 11, 2020	3.500	3.560	3.500	3.560	9,704	-0.02(-0.56%)
Nov 10, 2020	3.679	3.679	3.540	3.580	1,582	-0.12(-3.24%)
Nov 09, 2020	3.440	3.700	3.440	3.700	23,570	+0.20(+5.59%)
Nov 06, 2020	3.504	3.504	3.504	3.504	200	+0.28(+8.82%)
Nov 05, 2020	3.200	3.270	3.200	3.220	2,558	+0.02(+0.63%)
Nov 04, 2020	3.200	3.200	3.200	3.200	505	+0.00(+0.08%)
Nov 03, 2020	3.150	3.197	3.140	3.197	1,897	+0.06(+1.99%)
Nov 02, 2020		3.135	3.135	3.135	105	+0.00(+0.00%)
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%)