Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.000	4.000	3.955	3.955	799	-0.11(-2.71%)
Jul 30, 2018	4.090	4.090	4.030	4.065	7,598	-0.05(-1.33%)
Jul 27, 2018	4.129	4.180	4.090	4.120	14,400	+0.06(+1.48%)
Jul 26, 2018	4.160	4.160	4.060	4.060	2,937	-0.10(-2.40%)
Jul 25, 2018	4.162	4.162	4.090	4.160	3,983	-0.09(-2.06%)
Jul 24, 2018	4.260	4.260	4.245	4.247	1,911	-0.00(-0.08%)
Jul 23, 2018	4.380	4.380	4.247	4.251	21,900	-0.03(-0.68%)
Jul 20, 2018	4.300	4.300	4.270	4.280	17,161	+0.03(+0.71%)
Jul 19, 2018	4.250	4.253	4.250	4.250	746	+0.02(+0.47%)
Jul 18, 2018	4.255	4.265	4.230	4.230	2,457	-0.02(-0.47%)
Jul 17, 2018	4.190	4.250	4.190	4.250	673	+0.15(+3.66%)
Jul 16, 2018	4.140	4.140	4.098	4.100	1,540	+0.00(+0.02%)
Jul 13, 2018	4.105	4.105	4.085	4.099	535	+0.07(+1.71%)
Jul 12, 2018	4.082	4.082	4.030	4.030	1,221	-0.03(-0.74%)
Jul 11, 2018	4.100	4.100	4.030	4.060	3,041	+0.00(+0.12%)
Jul 10, 2018	4.020	4.070	4.020	4.055	1,770	-0.04(-0.86%)
Jul 09, 2018	4.105	4.105	4.090	4.090	470	+0.01(+0.25%)
Jul 06, 2018	4.090	4.100	4.040	4.080	12,516	-0.05(-1.21%)
Jul 05, 2018	4.115	4.140	4.115	4.130	2,169	+0.05(+1.23%)
Jul 03, 2018		4.080	4.080	4.080	0	-0.12(-2.86%)
Jul 02, 2018	4.200	4.200	4.140	4.200	2,226	-0.06(-1.52%)
Jun 29, 2018	4.232	4.265	4.210	4.265	2,368	-0.03(-0.58%)
Jun 28, 2018	4.240	4.290	4.200	4.290	5,075	-0.13(-2.94%)
Jun 27, 2018	4.380	4.420	4.340	4.420	6,600	+0.09(+2.14%)
Jun 26, 2018	4.327	4.327	4.327	4.327	648	+0.02(+0.41%)
Jun 25, 2018	4.385	4.385	4.310	4.310	2,676	-0.05(-1.15%)
Jun 22, 2018	4.420	4.420	4.360	4.360	3,138	-0.03(-0.68%)
Jun 21, 2018	4.430	4.480	4.390	4.390	2,667	+0.04(+0.92%)
Jun 20, 2018	4.420	4.420	4.350	4.350	3,239	-0.12(-2.58%)
Jun 19, 2018	4.440	4.500	4.430	4.465	44,806	+0.01(+0.34%)
Jun 18, 2018	4.440	4.450	4.440	4.450	2,066	+0.05(+1.14%)
Jun 15, 2018	4.383	4.415	4.380	4.400	1,480	+0.03(+0.69%)
Jun 14, 2018	4.360	4.370	4.348	4.370	4,245	+0.04(+1.01%)
Jun 13, 2018	4.310	4.326	4.310	4.326	4,176	+0.10(+2.37%)
Jun 12, 2018	4.220	4.226	4.220	4.226	91,415	-0.00(-0.09%)
Jun 11, 2018	4.190	4.246	4.190	4.230	9,986	+0.04(+0.95%)
Jun 08, 2018	4.185	4.200	4.140	4.190	134,805	-0.11(-2.56%)
Jun 07, 2018	4.220	4.300	4.220	4.300	18,540	+0.04(+0.94%)
Jun 06, 2018	4.275	4.275	4.220	4.260	3,682	+0.01(+0.35%)
Jun 05, 2018	4.340	4.340	4.235	4.245	2,996	+0.00(+0.12%)
Jun 04, 2018	4.340	4.340	4.210	4.240	3,078	-0.17(-3.85%)
Jun 01, 2018	4.370	4.410	4.370	4.410	530	+0.03(+0.77%)
May 31, 2018	4.375	4.380	4.350	4.376	2,607	+0.04(+0.95%)
May 30, 2018	4.325	4.340	4.300	4.335	7,139	+0.12(+2.73%)
May 29, 2018	4.220	4.230	4.200	4.220	5,532	+0.00(+0.00%)
May 25, 2018		4.220	4.220	4.220	0	+0.01(+0.24%)
May 24, 2018	4.200	4.210	4.160	4.210	11,296	-0.03(-0.71%)
May 23, 2018	4.245	4.250	4.230	4.240	6,106	+0.00(+0.12%)
May 22, 2018	4.235	4.235	4.235	4.235	482	+0.02(+0.50%)
May 21, 2018	4.307	4.307	4.210	4.214	2,393	+0.00(+0.09%)
May 18, 2018	4.255	4.255	4.210	4.210	5,946	+0.01(+0.24%)
May 17, 2018	4.240	4.240	4.190	4.200	3,652	+0.03(+0.72%)
May 16, 2018	4.175	4.185	4.170	4.170	12,821	-0.05(-1.18%)
May 15, 2018	4.330	4.330	4.220	4.220	1,481	-0.11(-2.54%)
May 14, 2018	4.332	4.332	4.320	4.330	2,208	+0.05(+1.17%)
May 11, 2018	4.240	4.309	4.200	4.280	7,483	+0.20(+4.90%)
May 10, 2018	4.100	4.120	4.075	4.080	5,721	-0.03(-0.73%)
May 09, 2018	4.200	4.200	4.110	4.110	9,231	-0.03(-0.78%)
May 08, 2018	4.143	4.143	4.143	4.143	605	+0.01(+0.25%)
May 07, 2018	4.170	4.170	4.140	4.132	5,661	+0.02(+0.41%)
May 04, 2018	4.060	4.115	4.060	4.115	2,607	+0.00(+0.12%)
May 03, 2018	4.090	4.110	4.080	4.110	2,949	+0.01(+0.24%)
May 02, 2018	4.095	4.103	4.095	4.100	1,639	-0.01(-0.15%)