Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.630	3.630	3.590	3.590	2,958	+0.01(+0.28%)
Feb 27, 2018	3.558	3.580	3.558	3.580	2,727	-0.10(-2.72%)
Feb 26, 2018	3.680	3.705	3.680	3.680	4,409	+0.01(+0.27%)
Feb 23, 2018	3.685	3.685	3.665	3.670	3,928	+0.05(+1.28%)
Feb 22, 2018	3.650	3.650	3.620	3.624	9,796	+0.04(+1.22%)
Feb 21, 2018	3.630	3.630	3.580	3.580	3,902	-0.03(-0.76%)
Feb 20, 2018	3.630	3.630	3.607	3.607	11,539	-0.03(-0.76%)
Feb 16, 2018		3.635	3.635	3.635	0	-0.01(-0.31%)
Feb 15, 2018	3.615	3.646	3.615	3.646	16,767	+0.04(+1.00%)
Feb 14, 2018	3.600	3.610	3.595	3.610	953	+0.01(+0.28%)
Feb 13, 2018	3.600	3.600	3.600	3.600	680	+0.01(+0.28%)
Feb 12, 2018	3.680	3.680	3.563	3.590	10,896	+0.06(+1.70%)
Feb 09, 2018	3.478	3.530	3.470	3.530	12,639	+0.11(+3.22%)
Feb 08, 2018	3.520	3.520	3.420	3.420	5,681	-0.01(-0.29%)
Feb 07, 2018		3.220	3.400	3.430	9,497	+0.21(+6.52%)
Feb 06, 2018	3.040	3.220	3.040	3.220	3,685	+0.03(+0.94%)
Feb 05, 2018	3.235	3.250	3.190	3.190	6,680	-0.15(-4.35%)
Feb 02, 2018	3.355	3.355	3.320	3.335	2,776	-0.06(-1.80%)
Feb 01, 2018	3.396	3.396	3.396	3.396	1,047	-0.08(-2.27%)
Jan 31, 2018	3.526	3.526	3.450	3.475	12,496	+0.02(+0.58%)
Jan 30, 2018	3.465	3.465	3.430	3.455	1,379	+0.17(+5.02%)
Jan 29, 2018	3.280	3.350	3.280	3.290	9,412	-0.03(-0.90%)
Jan 26, 2018	3.381	3.381	3.320	3.320	6,594	+0.04(+1.22%)
Jan 25, 2018	3.270	3.300	3.270	3.280	9,204	-0.02(-0.61%)
Jan 24, 2018	3.280	3.332	3.260	3.300	16,233	+0.08(+2.48%)
Jan 23, 2018	3.260	3.260	3.220	3.220	4,453	+0.03(+0.94%)
Jan 22, 2018	3.170	3.230	3.170	3.190	12,136	+0.03(+0.95%)
Jan 19, 2018	3.170	3.175	3.160	3.160	9,887	+0.02(+0.64%)
Jan 18, 2018	3.175	3.175	3.140	3.140	5,935	-0.07(-2.18%)
Jan 17, 2018	3.200	3.220	3.200	3.210	1,343	+0.01(+0.31%)
Jan 16, 2018	3.280	3.280	3.200	3.200	7,076	-0.03(-0.87%)
Jan 12, 2018		3.228	3.228	3.228	0	-0.02(-0.68%)
Jan 11, 2018	3.270	3.270	3.210	3.250	17,826	+0.12(+3.70%)
Jan 10, 2018	3.140	3.155	3.134	3.134	1,088	+0.01(+0.21%)
Jan 09, 2018	3.142	3.147	3.120	3.127	5,313	-0.02(-0.56%)
Jan 08, 2018	3.197	3.197	3.145	3.145	7,825	+0.00(+0.16%)
Jan 05, 2018	3.175	3.200	3.115	3.140	5,396	+0.01(+0.45%)
Jan 04, 2018	3.130	3.170	3.090	3.126	5,970	+0.02(+0.51%)
Jan 03, 2018	3.100	3.110	3.100	3.110	4,683	+0.02(+0.71%)
Jan 02, 2018	3.066	3.090	3.050	3.088	7,543	+0.04(+1.15%)
Dec 29, 2017		3.053	3.053	3.053	0	+0.01(+0.43%)
Dec 28, 2017	3.055	3.055	3.040	3.040	14,533	-0.01(-0.33%)
Dec 27, 2017	3.120	3.120	3.041	3.050	14,253	+0.03(+0.99%)
Dec 26, 2017	3.044	3.044	3.020	3.020	32,014	-0.02(-0.66%)
Dec 22, 2017	3.042	3.067	3.033	3.040	4,757	+0.01(+0.33%)
Dec 21, 2017	2.990	3.095	2.990	3.030	3,808	+0.01(+0.33%)
Dec 20, 2017	3.030	3.050	3.020	3.020	15,996	-0.05(-1.63%)
Dec 19, 2017	3.070	3.070	3.030	3.070	13,344	+0.01(+0.33%)
Dec 18, 2017	3.075	3.083	3.060	3.060	7,267	-0.02(-0.65%)
Dec 15, 2017	3.070	3.138	3.070	3.080	6,522	+0.02(+0.65%)
Dec 14, 2017	3.040	3.095	3.040	3.060	8,728	+0.01(+0.33%)
Dec 13, 2017	3.040	3.077	3.040	3.050	4,842	-0.05(-1.61%)
Dec 12, 2017	3.010	3.110	3.010	3.100	4,075	+0.04(+1.31%)
Dec 11, 2017	3.070	3.070	3.060	3.060	1,151	+0.01(+0.33%)
Dec 08, 2017	3.090	3.110	3.050	3.050	5,326	+0.05(+1.84%)
Dec 07, 2017	3.010	3.010	2.980	2.995	6,498	-0.07(-2.44%)
Dec 06, 2017	3.020	3.070	3.020	3.070	52,531	+0.08(+2.68%)
Dec 05, 2017	2.980	3.040	2.980	2.990	44,411	+0.07(+2.50%)
Dec 04, 2017	2.940	2.940	2.910	2.917	5,371	-0.00(-0.10%)