Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.075	4.080	4.050	4.066	5,309	-0.02(-0.58%)
Apr 27, 2018	4.078	4.090	4.078	4.090	3,989	+0.10(+2.51%)
Apr 26, 2018	4.005	4.005	3.980	3.990	3,413	+0.03(+0.76%)
Apr 25, 2018	3.990	4.000	3.940	3.960	15,195	-0.03(-0.75%)
Apr 24, 2018	3.918	4.030	3.918	3.990	21,160	+0.10(+2.57%)
Apr 23, 2018	3.880	3.894	3.880	3.890	1,097	+0.04(+1.04%)
Apr 20, 2018	3.882	3.882	3.850	3.850	1,161	-0.05(-1.35%)
Apr 19, 2018	3.914	3.914	3.902	3.902	2,214	-0.03(-0.70%)
Apr 18, 2018	3.930	3.930	3.930	3.930	645	-0.01(-0.25%)
Apr 17, 2018	3.928	3.940	3.910	3.940	1,820	+0.03(+0.77%)
Apr 16, 2018	3.880	3.910	3.880	3.910	16,120	+0.19(+5.11%)
Apr 13, 2018	3.760	3.760	3.720	3.720	2,960	-0.05(-1.33%)
Apr 12, 2018	3.760	3.790	3.760	3.770	14,759	+0.01(+0.27%)
Apr 11, 2018	3.750	3.780	3.750	3.760	3,333	-0.11(-2.75%)
Apr 10, 2018	3.870	3.894	3.840	3.866	1,672	+0.03(+0.68%)
Apr 09, 2018	3.840	3.875	3.840	3.840	16,019	+0.05(+1.32%)
Apr 06, 2018	3.800	3.820	3.790	3.790	7,800	-0.09(-2.45%)
Apr 05, 2018	3.876	3.885	3.870	3.885	2,696	+0.01(+0.39%)
Apr 04, 2018	3.868	3.888	3.850	3.870	5,077	+0.04(+0.91%)
Apr 03, 2018	3.830	3.850	3.810	3.835	9,494	-0.00(-0.13%)
Apr 02, 2018	3.884	3.884	3.810	3.840	8,943	-0.15(-3.76%)
Mar 29, 2018		3.990	3.990	3.990	0	+0.08(+1.94%)
Mar 28, 2018	3.930	3.950	3.914	3.914	5,503	+0.05(+1.40%)
Mar 27, 2018	3.950	3.950	3.860	3.860	9,722	-0.07(-1.78%)
Mar 26, 2018	3.900	3.930	3.900	3.930	2,680	+0.10(+2.61%)
Mar 23, 2018	3.850	3.897	3.830	3.830	7,400	-0.06(-1.54%)
Mar 22, 2018	3.930	3.930	3.850	3.890	7,178	+0.00(+0.00%)
Mar 21, 2018	3.875	3.900	3.868	3.890	6,155	+0.02(+0.52%)
Mar 20, 2018	3.914	3.914	3.860	3.870	3,169	+0.06(+1.57%)
Mar 19, 2018	3.910	3.910	3.810	3.810	6,770	-0.07(-1.80%)
Mar 16, 2018	3.880	3.885	3.880	3.880	1,235	+0.04(+0.98%)
Mar 15, 2018	3.870	3.870	3.842	3.842	2,099	+0.08(+2.14%)
Mar 14, 2018	3.806	3.806	3.746	3.762	1,241	-0.04(-0.95%)
Mar 13, 2018	3.860	3.860	3.798	3.798	1,483	+0.01(+0.21%)
Mar 12, 2018	3.855	3.855	3.790	3.790	5,219	+0.00(+0.10%)
Mar 09, 2018	3.805	3.840	3.786	3.786	2,777	-0.01(-0.23%)
Mar 08, 2018	3.730	3.795	3.730	3.795	2,018	+0.06(+1.74%)
Mar 07, 2018	3.695	3.730	3.695	3.730	10,020	-0.03(-0.80%)
Mar 06, 2018	3.740	3.760	3.730	3.760	6,689	+0.05(+1.46%)
Mar 05, 2018	3.650	3.706	3.650	3.706	8,965	+0.09(+2.38%)
Mar 02, 2018	3.620	3.620	3.580	3.620	5,854	+0.07(+1.97%)
Mar 01, 2018	3.615	3.615	3.550	3.550	55,145	-0.04(-1.11%)
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%)