Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.230	3.252	3.140	3.140	5,600	-0.19(-5.71%)
Feb 27, 2020	3.500	3.500	3.330	3.330	3,358	-0.29(-7.88%)
Feb 26, 2020		3.615	3.615	3.615	116	+0.00(+0.00%)
Feb 25, 2020	3.540	3.620	3.540	3.615	2,392	+0.02(+0.42%)
Feb 24, 2020	3.590	3.770	3.590	3.600	3,389	-0.08(-2.17%)
Feb 21, 2020	3.700	3.700	3.670	3.680	5,200	+0.00(+0.00%)
Feb 20, 2020	3.655	3.680	3.655	3.680	2,441	+0.06(+1.69%)
Feb 19, 2020	3.700	3.700	3.619	3.619	3,043	-0.02(-0.44%)
Feb 18, 2020	3.700	3.700	3.600	3.635	25,466	+0.08(+2.39%)
Feb 14, 2020	3.550	3.550	3.550	3.550	1,200	-0.04(-1.11%)
Feb 13, 2020	3.500	3.590	3.500	3.590	1,845	+0.08(+2.28%)
Feb 12, 2020	3.560	3.560	3.510	3.510	577	-0.10(-2.77%)
Feb 11, 2020	3.650	3.650	3.610	3.610	1,872	+0.01(+0.28%)
Feb 10, 2020		3.600	3.600	3.600	12	+0.00(+0.00%)
Feb 07, 2020	3.600	3.600	3.600	3.600	1,700	+0.10(+2.86%)
Feb 06, 2020	3.565	3.575	3.500	3.500	1,517	+0.05(+1.51%)
Feb 05, 2020	3.448	3.448	3.448	3.448	345	+0.08(+2.47%)
Feb 04, 2020	3.350	3.420	3.350	3.365	2,800	+0.05(+1.36%)
Feb 03, 2020	3.334	3.390	3.320	3.320	821	-0.09(-2.64%)
Jan 31, 2020	3.420	3.420	3.342	3.410	61,600	+0.00(+0.00%)
Jan 30, 2020	3.450	3.450	3.370	3.410	2,161	-0.08(-2.29%)
Jan 29, 2020	3.485	3.490	3.485	3.490	2,729	-0.01(-0.29%)
Jan 28, 2020	3.458	3.500	3.420	3.500	2,392	-0.01(-0.28%)
Jan 27, 2020	3.510	3.510	3.510	3.510	199	-0.06(-1.54%)
Jan 24, 2020	3.565	3.565	3.565	3.565	200	+0.09(+2.74%)
Jan 23, 2020	3.470	3.487	3.470	3.470	15,920	-0.12(-3.34%)
Jan 22, 2020	3.590	3.590	3.590	3.590	1,122	-0.03(-0.83%)
Jan 21, 2020		3.620	3.620	3.620	308	+0.00(+0.00%)
Jan 17, 2020		3.620	3.620	3.620	24	+0.00(+0.00%)
Jan 16, 2020	3.620	3.620	3.620	3.620	997	-0.02(-0.55%)
Jan 15, 2020	3.640	3.640	3.640	3.640	1,215	+0.08(+2.18%)
Jan 14, 2020	3.573	3.615	3.560	3.562	5,414	-0.04(-1.04%)
Jan 13, 2020	3.600	3.627	3.595	3.600	7,844	-0.01(-0.28%)
Jan 10, 2020	3.520	3.720	3.520	3.610	2,700	-0.03(-0.82%)
Jan 09, 2020	3.700	3.700	3.640	3.640	1,854	-0.07(-1.82%)
Jan 08, 2020	3.557	3.708	3.540	3.708	1,782	+0.04(+1.02%)
Jan 07, 2020	3.650	3.670	3.650	3.670	6,623	+0.04(+1.10%)
Jan 06, 2020	3.625	3.630	3.625	3.630	2,358	+0.03(+0.90%)
Jan 03, 2020	3.598	3.598	3.598	3.598	600	-0.04(-1.17%)
Jan 02, 2020	3.687	3.697	3.640	3.640	4,783	+0.03(+0.83%)
Dec 31, 2019		3.610	3.610	3.610	52	+0.00(+0.00%)
Dec 30, 2019	3.530	3.610	3.530	3.610	927	+0.05(+1.40%)
Dec 27, 2019	3.650	3.660	3.560	3.560	1,600	-0.14(-3.78%)
Dec 26, 2019	3.700	3.700	3.700	3.700	874	+0.04(+1.09%)
Dec 24, 2019	3.575	3.660	3.520	3.660	9,000	+0.15(+4.27%)
Dec 23, 2019	3.630	3.630	3.510	3.510	2,350	-0.19(-5.01%)
Dec 20, 2019	3.630	3.716	3.630	3.695	4,800	-0.01(-0.14%)
Dec 19, 2019	3.720	3.755	3.627	3.700	1,839	+0.01(+0.27%)
Dec 18, 2019	3.690	3.690	3.609	3.690	3,393	+0.03(+0.82%)
Dec 17, 2019	3.570	3.660	3.570	3.660	675	+0.02(+0.41%)
Dec 16, 2019	3.632	3.645	3.631	3.645	2,591	-0.01(-0.25%)
Dec 13, 2019	3.663	3.762	3.654	3.654	3,400	-0.07(-1.91%)
Dec 12, 2019	3.810	3.810	3.680	3.725	4,425	+0.09(+2.48%)
Dec 11, 2019	3.600	3.650	3.600	3.635	3,448	+0.03(+0.97%)
Dec 10, 2019	3.665	3.675	3.600	3.600	5,496	-0.02(-0.41%)
Dec 09, 2019	3.670	3.670	3.583	3.615	2,341	-0.03(-0.96%)
Dec 06, 2019	3.650	3.650	3.650	3.650	700	+0.04(+1.11%)
Dec 05, 2019	3.610	3.655	3.570	3.610	3,558	+0.01(+0.28%)
Dec 04, 2019	3.687	3.700	3.600	3.600	2,303	+0.02(+0.56%)
Dec 03, 2019	3.525	3.580	3.525	3.580	101,283	+0.04(+1.13%)