Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.500	4.500	4.500	4.500	411	+0.01(+0.22%)
Apr 28, 2022	4.402	4.490	4.402	4.490	1,002	+0.14(+3.22%)
Apr 27, 2022	4.350	4.350	4.350	4.350	2,537	-0.03(-0.68%)
Apr 26, 2022	4.380	4.380	4.380	4.380	337	+0.13(+3.06%)
Apr 25, 2022	4.250	4.250	4.250	4.250	5,105	+0.03(+0.71%)
Apr 21, 2022				4.220	16	-0.13(-2.99%)
Apr 20, 2022	4.550	4.550	4.350	4.350	733	-0.03(-0.68%)
Apr 18, 2022				4.380	57	-0.10(-2.23%)
Apr 14, 2022	4.485	4.485	4.450	4.480	2,260	-0.02(-0.44%)
Apr 13, 2022	4.400	4.540	4.400	4.500	637	-0.07(-1.53%)
Apr 12, 2022	4.620	4.620	4.530	4.570	3,440	+0.22(+5.06%)
Apr 08, 2022				4.350	70	-0.07(-1.58%)
Apr 07, 2022	4.420	4.420	4.420	4.420	251	+0.00(+0.11%)
Apr 05, 2022				4.415	5	+0.00(+0.11%)
Apr 04, 2022	4.410	4.410	4.410	4.410	410	+0.00(+0.00%)
Apr 01, 2022	4.435	4.438	4.410	4.410	1,882	+0.12(+2.80%)
Mar 31, 2022	4.250	4.290	4.250	4.290	471	-0.12(-2.72%)
Mar 30, 2022	4.410	4.410	4.362	4.410	622	-0.03(-0.68%)
Mar 29, 2022	4.440	4.440	4.440	4.440	867	+0.01(+0.23%)
Mar 28, 2022	4.500	4.500	4.410	4.430	848	-0.08(-1.77%)
Mar 25, 2022	4.520	4.520	4.510	4.510	252	-0.04(-0.88%)
Mar 24, 2022	4.550	4.550	4.550	4.550	894	+0.03(+0.66%)
Mar 23, 2022	4.580	4.580	4.520	4.520	684	+0.14(+3.20%)
Mar 22, 2022	4.380	4.380	4.380	4.380	269	-0.05(-1.13%)
Mar 21, 2022	4.430	4.430	4.430	4.430	3,025	-0.15(-3.23%)
Mar 17, 2022				4.578	6	-0.00(-0.04%)
Mar 16, 2022	4.580	4.580	4.580	4.580	293	+0.11(+2.46%)
Mar 15, 2022	4.470	4.470	4.470	4.470	745	+0.20(+4.68%)
Mar 09, 2022				4.270	31	+0.17(+4.10%)
Mar 08, 2022	4.102	4.102	4.102	4.102	791	-0.05(-1.28%)
Mar 07, 2022	4.160	4.200	4.155	4.155	1,273	-0.17(-3.82%)
Mar 03, 2022				4.320	27	-0.09(-2.04%)
Mar 02, 2022	4.500	4.537	4.410	4.410	1,136	-0.12(-2.65%)
Mar 01, 2022	4.530	4.550	4.530	4.530	336	+0.00(+0.00%)
Feb 28, 2022	4.530	4.710	4.530	4.530	581	+0.00(+0.00%)
Feb 25, 2022	4.510	4.530	4.509	4.530	14,344	-0.01(-0.22%)
Feb 24, 2022	4.500	4.560	4.330	4.540	28,549	-0.03(-0.59%)
Feb 23, 2022	4.620	4.700	4.567	4.567	854	-0.03(-0.72%)
Feb 22, 2022	4.380	4.600	4.380	4.600	518	-0.05(-0.99%)
Feb 18, 2022				4.646	0	-0.04(-0.83%)
Feb 16, 2022				4.685	156	+0.07(+1.63%)
Feb 15, 2022	4.610	4.610	4.500	4.610	1,391	+0.15(+3.36%)
Feb 14, 2022	4.400	4.460	4.400	4.460	1,518	+0.10(+2.29%)
Feb 11, 2022	4.310	4.410	4.310	4.360	3,579	-0.05(-1.25%)
Feb 10, 2022	4.415	4.415	4.415	4.415	264	-0.05(-1.16%)
Feb 09, 2022	4.400	4.467	4.400	4.467	1,946	+0.00(+0.04%)
Feb 08, 2022	4.370	4.510	4.325	4.465	1,955	-0.12(-2.51%)
Feb 07, 2022	4.590	4.590	4.478	4.580	1,120	+0.14(+3.15%)
Feb 04, 2022	4.450	4.450	4.390	4.440	2,459	+0.12(+2.72%)
Feb 03, 2022	4.390		4.322	4.322	5,597	-0.03(-0.63%)