Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.130	3.188	3.130	3.167	4,667	+0.12(+3.85%)
Jul 30, 2019	3.100	3.100	3.050	3.050	7,514	+0.14(+4.81%)
Jul 29, 2019	2.950	2.950	2.910	2.910	1,165	+0.00(+0.00%)
Jul 26, 2019	2.910	2.910	2.910	2.910	700	+0.02(+0.69%)
Jul 25, 2019	2.910	2.940	2.890	2.890	8,796	-0.07(-2.53%)
Jul 24, 2019	2.995	3.060	2.965	2.965	5,416	+0.04(+1.54%)
Jul 23, 2019	2.955	2.960	2.920	2.920	4,118	-0.02(-0.76%)
Jul 22, 2019	2.933	2.942	2.933	2.942	794	-0.03(-1.09%)
Jul 19, 2019	2.995	2.995	2.975	2.975	2,800	+0.00(+0.17%)
Jul 18, 2019	2.958	2.970	2.958	2.970	12,891	-0.01(-0.34%)
Jul 17, 2019	3.015	3.015	2.980	2.980	5,153	-0.07(-2.30%)
Jul 16, 2019	3.048	3.050	3.048	3.050	2,044	-0.05(-1.61%)
Jul 15, 2019	3.090	3.155	3.090	3.100	4,949	-0.04(-1.13%)
Jul 12, 2019	3.155	3.155	3.135	3.135	800	+0.03(+0.82%)
Jul 11, 2019	3.155	3.155	3.110	3.110	3,611	+0.03(+0.97%)
Jul 10, 2019	3.170	3.170	3.070	3.080	69,252	+0.05(+1.68%)
Jul 09, 2019	3.095	3.095	3.029	3.029	2,087	-0.08(-2.48%)
Jul 08, 2019	3.106	3.106	3.106	3.106	864	+0.04(+1.17%)
Jul 05, 2019	3.070	3.080	3.070	3.070	2,200	+0.04(+1.40%)
Jul 03, 2019	3.027	3.027	3.027	3.027	800	-0.03(-0.90%)
Jul 01, 2019		3.055	3.055	3.055	0	+0.06(+2.17%)
Jun 28, 2019	3.000	3.000	2.990	2.990	8,500	+0.03(+1.01%)
Jun 27, 2019	3.000	3.000	2.960	2.960	907	+0.01(+0.34%)
Jun 26, 2019	2.920	3.040	2.920	2.950	3,014	-0.07(-2.32%)
Jun 25, 2019	3.020	3.050	3.020	3.020	1,867	-0.03(-0.98%)
Jun 24, 2019	2.990	3.050	2.990	3.050	2,504	+0.09(+3.04%)
Jun 21, 2019	2.940	2.965	2.940	2.960	5,400	-0.05(-1.66%)
Jun 20, 2019	3.000	3.010	3.000	3.010	2,961	+0.08(+2.73%)
Jun 19, 2019	2.930	2.930	2.930	2.930	2,822	+0.02(+0.69%)
Jun 18, 2019	2.880	2.950	2.880	2.910	5,199	-0.01(-0.34%)
Jun 17, 2019	2.932	2.990	2.920	2.920	2,156	-0.02(-0.68%)
Jun 14, 2019	2.940	2.950	2.940	2.940	15,500	+0.02(+0.68%)
Jun 13, 2019	2.949	2.960	2.910	2.920	4,004	-0.07(-2.26%)
Jun 12, 2019	3.030	3.030	2.987	2.987	1,453	+0.00(+0.05%)
Jun 11, 2019	3.015	3.015	2.980	2.986	3,265	+0.03(+0.88%)
Jun 10, 2019	3.020	3.020	2.960	2.960	1,266	+0.00(+0.17%)
Jun 07, 2019	3.008	3.008	2.955	2.955	1,200	+0.10(+3.68%)
Jun 06, 2019	2.846	2.875	2.846	2.850	993	+0.02(+0.71%)
Jun 05, 2019	2.835	2.850	2.826	2.830	1,542	-0.04(-1.31%)
Jun 04, 2019	2.890	2.890	2.850	2.868	11,440	-0.04(-1.46%)
Jun 03, 2019	2.905	2.934	2.905	2.910	3,548	+0.00(+0.00%)
May 31, 2019	2.940	2.940	2.910	2.910	900	+0.03(+1.04%)
May 30, 2019	2.888	2.888	2.880	2.880	737	-0.03(-1.03%)
May 29, 2019	3.000	3.020	2.910	2.910	4,236	-0.11(-3.63%)
May 28, 2019	3.060	3.100	3.000	3.019	5,977	-0.04(-1.32%)
May 24, 2019	3.040	3.130	3.040	3.060	1,900	+0.01(+0.33%)
May 23, 2019	3.090	3.090	3.040	3.050	4,795	-0.04(-1.29%)
May 22, 2019	3.150	3.210	3.090	3.090	5,750	-0.08(-2.52%)
May 21, 2019	3.180	3.180	3.170	3.170	1,455	+0.02(+0.63%)
May 20, 2019	3.225	3.225	3.150	3.150	3,535	+0.03(+0.95%)
May 17, 2019	3.200	3.200	3.120	3.120	1,200	-0.02(-0.62%)
May 16, 2019	3.140	3.140	3.140	3.140	359	+0.08(+2.61%)
May 15, 2019	3.060	3.060	3.060	3.060	1,026	-0.05(-1.61%)
May 14, 2019	3.050	3.160	3.050	3.110	3,331	+0.07(+2.30%)
May 13, 2019	3.105	3.131	3.040	3.040	2,215	+0.00(+0.00%)
May 10, 2019	3.055	3.055	3.040	3.040	800	-0.04(-1.30%)
May 09, 2019	3.060	3.130	3.060	3.080	2,260	-0.11(-3.45%)
May 08, 2019	3.120	3.190	3.120	3.190	4,153	+0.15(+4.76%)
May 07, 2019	3.060	3.084	3.000	3.045	12,109	-0.06(-2.09%)
May 06, 2019	3.110	3.120	3.050	3.110	3,576	-0.00(-0.14%)
May 03, 2019	3.140	3.140	3.090	3.115	2,400	+0.03(+1.04%)
May 02, 2019	3.150	3.150	3.083	3.083	1,850	-0.03(-0.88%)