Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	2.900	2.910	2.900	2.905	160,900	+0.02(+0.87%)
Mar 28, 2019	2.900	2.900	2.880	2.880	17,448	-0.07(-2.37%)
Mar 27, 2019	2.973	2.980	2.950	2.950	15,826	+0.00(+0.00%)
Mar 26, 2019	3.020	3.020	2.932	2.950	118,491	-0.08(-2.64%)
Mar 25, 2019	2.980	3.050	2.920	3.030	183,848	+0.05(+1.68%)
Mar 22, 2019	2.974	2.980	2.930	2.980	2,800	+0.01(+0.34%)
Mar 21, 2019	2.940	2.970	2.934	2.970	8,443	+0.02(+0.68%)
Mar 20, 2019	2.920	2.980	2.920	2.950	3,325	+0.01(+0.34%)
Mar 19, 2019	3.000	3.000	2.936	2.940	2,195	-0.01(-0.47%)
Mar 18, 2019	2.884	2.954	2.884	2.954	709	+0.07(+2.57%)
Mar 15, 2019	2.880	2.940	2.800	2.880	7,000	+0.07(+2.49%)
Mar 14, 2019	2.870	2.930	2.810	2.810	3,231	-0.06(-2.26%)
Mar 13, 2019	2.875	2.875	2.875	2.875	244	+0.04(+1.41%)
Mar 12, 2019	2.840	2.840	2.835	2.835	1,752	-0.00(-0.18%)
Mar 11, 2019	2.860	2.860	2.840	2.840	2,641	-0.04(-1.39%)
Mar 08, 2019	2.890	2.900	2.880	2.880	5,800	+0.00(+0.00%)
Mar 07, 2019	2.930	2.930	2.880	2.880	1,374	-0.05(-1.71%)
Mar 06, 2019	3.000	3.000	2.900	2.930	3,549	+0.02(+0.69%)
Mar 05, 2019	2.930	2.930	2.870	2.910	3,662	+0.01(+0.34%)
Mar 04, 2019	2.900	2.970	2.900	2.900	19,637	+0.00(+0.00%)
Mar 01, 2019	2.930	2.930	2.870	2.900	3,000	+0.00(+0.00%)
Feb 28, 2019	2.889	2.910	2.850	2.900	18,696	-0.01(-0.34%)
Feb 27, 2019	2.905	2.925	2.869	2.910	762	+0.00(+0.00%)
Feb 26, 2019	2.910	2.925	2.910	2.910	34,018	-0.01(-0.34%)
Feb 25, 2019	2.975	2.975	2.910	2.920	8,738	+0.01(+0.34%)
Feb 22, 2019	2.908	2.920	2.860	2.910	6,400	+0.06(+2.11%)
Feb 21, 2019	2.940	3.030	2.850	2.850	4,477	-0.03(-1.04%)
Feb 20, 2019	2.900	2.900	2.880	2.880	15,386	+0.00(+0.00%)
Feb 19, 2019	2.909	2.920	2.880	2.880	2,791	+0.05(+1.77%)
Feb 15, 2019	2.890	2.910	2.830	2.830	1,900	+0.04(+1.43%)
Feb 14, 2019	2.850	2.850	2.780	2.790	8,750	+0.04(+1.27%)
Feb 13, 2019	2.780	2.780	2.755	2.755	15,955	+0.05(+2.04%)
Feb 12, 2019	2.703	2.780	2.690	2.700	10,409	-0.06(-2.17%)
Feb 11, 2019	2.880	2.880	2.750	2.760	13,856	+0.00(+0.00%)
Feb 08, 2019	2.805	2.850	2.760	2.760	8,200	-0.14(-4.83%)
Feb 07, 2019	2.980	2.980	2.870	2.900	10,655	-0.13(-4.29%)
Feb 06, 2019	3.150	3.150	3.020	3.030	33,100	-0.30(-9.01%)
Feb 05, 2019	3.330	3.430	3.320	3.330	52,734	-0.16(-4.58%)
Feb 04, 2019	3.507	3.527	3.480	3.490	14,280	+0.05(+1.45%)
Feb 01, 2019	3.475	3.475	3.440	3.440	7,800	-0.02(-0.64%)
Jan 31, 2019	3.473	3.515	3.462	3.462	1,905	-0.04(-1.18%)
Jan 30, 2019	3.503	3.503	3.503	3.503	1,000	+0.03(+0.96%)
Jan 29, 2019	3.500	3.530	3.470	3.470	17,141	+0.07(+2.06%)
Jan 28, 2019	3.442	3.448	3.400	3.400	3,690	-0.03(-0.87%)
Jan 25, 2019	3.430	3.430	3.430	3.430	400	+0.00(+0.00%)
Jan 24, 2019	3.430	3.460	3.430	3.430	1,328	-0.05(-1.58%)
Jan 23, 2019	3.485	3.485	3.485	3.485	193	-0.02(-0.43%)
Jan 22, 2019	3.629	3.640	3.500	3.500	10,033	-0.07(-1.96%)
Jan 18, 2019	3.570	3.630	3.570	3.570	2,000	+0.02(+0.48%)
Jan 17, 2019	3.550	3.590	3.550	3.553	4,378	-0.03(-0.75%)
Jan 16, 2019	3.580	3.580	3.580	3.580	149	+0.05(+1.42%)
Jan 15, 2019	3.500	3.530	3.500	3.530	548	+0.01(+0.28%)
Jan 14, 2019	3.480	3.550	3.480	3.520	2,819	-0.04(-0.98%)
Jan 11, 2019	3.559	3.559	3.555	3.555	3,600	-0.03(-0.97%)
Jan 10, 2019	3.645	3.700	3.590	3.590	1,598	+0.01(+0.33%)
Jan 09, 2019	3.625	3.625	3.570	3.578	1,811	+0.06(+1.83%)
Jan 08, 2019	3.660	3.660	3.514	3.514	2,166	-0.03(-0.73%)
Jan 07, 2019	3.540	3.560	3.540	3.540	618	+0.05(+1.43%)
Jan 04, 2019	3.440	3.500	3.420	3.490	3,800	+0.09(+2.65%)
Jan 03, 2019	3.424	3.424	3.400	3.400	2,785	+0.02(+0.59%)