Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.975	2.975	2.950	2.953	2,669	-0.06(-1.91%)
Jun 29, 2020	3.024	3.024	3.000	3.010	4,134	+0.04(+1.35%)
Jun 26, 2020	2.970	2.970	2.970	2.970	300	-0.01(-0.34%)
Jun 25, 2020	2.965	2.990	2.950	2.980	32,572	+0.02(+0.68%)
Jun 24, 2020	2.950	2.960	2.950	2.960	40,597	-0.10(-3.27%)
Jun 23, 2020	3.030	3.060	3.030	3.060	2,879	-0.01(-0.33%)
Jun 22, 2020	3.060	3.120	2.990	3.070	4,168	+0.11(+3.72%)
Jun 19, 2020	3.180	3.180	2.960	2.960	3,400	-0.06(-1.99%)
Jun 18, 2020	3.090	3.090	3.020	3.020	706	-0.12(-3.82%)
Jun 17, 2020	3.090	3.150	3.090	3.140	2,013	+0.08(+2.61%)
Jun 16, 2020	3.240	3.240	3.060	3.060	3,506	-0.05(-1.61%)
Jun 15, 2020	3.140	3.140	3.090	3.110	5,149	+0.01(+0.32%)
Jun 12, 2020	3.100	3.140	3.060	3.100	1,900	-0.02(-0.64%)
Jun 11, 2020	3.145	3.145	3.070	3.120	34,055	-0.06(-1.89%)
Jun 10, 2020	3.180	3.180	3.180	3.180	1,777	-0.04(-1.24%)
Jun 09, 2020	3.200	3.220	3.200	3.220	510	+0.03(+0.94%)
Jun 08, 2020	3.195	3.195	3.145	3.190	2,887	+0.00(+0.00%)
Jun 05, 2020	3.185	3.190	3.100	3.190	2,900	+0.02(+0.63%)
Jun 04, 2020	3.180	3.180	3.134	3.170	1,737	-0.14(-4.23%)
Jun 03, 2020	3.290	3.310	3.270	3.310	7,038	-0.06(-1.78%)
Jun 02, 2020	3.305	3.370	3.305	3.370	3,352	+0.16(+4.98%)
Jun 01, 2020	3.200	3.230	3.200	3.210	3,187	-0.03(-0.93%)
May 29, 2020	3.210	3.240	3.140	3.240	70,700	-0.04(-1.22%)
May 28, 2020	3.245	3.280	3.220	3.280	858	+0.07(+2.26%)
May 27, 2020	3.200	3.220	3.195	3.208	1,610	+0.09(+2.80%)
May 26, 2020	3.220	3.250	3.120	3.120	462	-0.10(-3.11%)
May 22, 2020	3.150	3.220	3.150	3.220	1,100	+0.06(+1.90%)
May 21, 2020	3.245	3.245	3.160	3.160	2,089	+0.00(+0.00%)
May 20, 2020	3.151	3.175	3.145	3.160	10,770	+0.01(+0.32%)
May 19, 2020	3.160	3.197	3.150	3.150	3,009	-0.14(-4.26%)
May 18, 2020	3.230	3.300	3.230	3.290	3,923	+0.13(+4.24%)
May 15, 2020	3.140	3.156	3.112	3.156	2,200	-0.02(-0.59%)
May 14, 2020	3.150	3.175	3.150	3.175	2,220	-0.01(-0.16%)
May 13, 2020	3.200	3.215	3.180	3.180	8,268	-0.07(-2.15%)
May 12, 2020	3.160	3.275	3.160	3.250	5,384	+0.17(+5.52%)
May 11, 2020	3.143	3.161	3.080	3.080	1,459	-0.07(-2.22%)
May 08, 2020	3.090	3.150	3.045	3.150	4,400	+0.14(+4.79%)
May 07, 2020	2.995	3.050	2.995	3.006	12,938	+0.07(+2.24%)
May 06, 2020	2.940	2.940	2.940	2.940	267	-0.08(-2.65%)
May 05, 2020	2.992	3.080	2.985	3.020	1,129	+0.10(+3.25%)
May 04, 2020	2.850	3.040	2.850	2.925	4,271	-0.08(-2.50%)
May 01, 2020	2.930	3.000	2.930	3.000	1,300	-0.02(-0.70%)
Apr 30, 2020	2.900	3.021	2.900	3.021	546	-0.05(-1.60%)
Apr 29, 2020	3.145	3.160	3.070	3.070	2,335	+0.06(+1.99%)
Apr 28, 2020	3.000	3.100	3.000	3.010	15,849	+0.09(+3.08%)
Apr 27, 2020	2.946	2.960	2.920	2.920	1,902	+0.00(+0.00%)
Apr 24, 2020	2.940	2.950	2.920	2.920	1,800	+0.01(+0.34%)
Apr 23, 2020	2.940	2.940	2.910	2.910	675	+0.00(+0.00%)
Apr 22, 2020	2.922	2.922	2.910	2.910	998	-0.01(-0.34%)
Apr 21, 2020	2.950	2.980	2.910	2.920	5,456	-0.01(-0.34%)
Apr 20, 2020	2.970	2.975	2.930	2.930	3,484	-0.05(-1.68%)
Apr 17, 2020	3.000	3.000	2.930	2.980	2,600	+0.03(+1.02%)
Apr 16, 2020	2.990	3.010	2.950	2.950	2,004	-0.03(-1.01%)
Apr 15, 2020	3.120	3.120	2.980	2.980	2,435	-0.04(-1.32%)
Apr 14, 2020	2.975	3.041	2.975	3.020	26,647	+0.03(+1.00%)
Apr 13, 2020	3.130	3.130	2.970	2.990	4,369	+0.07(+2.31%)
Apr 09, 2020	2.950	3.000	2.910	2.922	3,200	+0.04(+1.48%)
Apr 08, 2020	3.110	3.110	2.790	2.880	2,941	-0.06(-1.87%)
Apr 07, 2020	3.150	3.150	2.935	2.935	2,894	+0.10(+3.60%)
Apr 06, 2020	2.830	2.880	2.830	2.833	11,142	+0.10(+3.58%)
Apr 03, 2020	2.699	2.828	2.680	2.735	8,000	-0.18(-6.01%)
Apr 02, 2020	2.920	2.920	2.870	2.910	9,159	-0.01(-0.34%)