Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.280	3.280	3.100	3.100	3,997	-0.13(-4.02%)
Jul 29, 2021	3.230	3.230	3.230	3.230	610	+0.06(+1.89%)
Jul 28, 2021	3.160	3.223	3.160	3.170	3,326	-0.06(-1.71%)
Jul 27, 2021	3.340	3.340	3.170	3.225	3,270	-0.02(-0.77%)
Jul 26, 2021	3.250	3.330	3.240	3.250	4,449	+0.00(+0.00%)
Jul 23, 2021	3.250	3.250	3.250	3.250	7,028	+0.03(+0.93%)
Jul 22, 2021	3.220	3.220	3.220	3.220	32,664	-0.03(-1.08%)
Jul 21, 2021	3.228	3.260	3.228	3.255	1,695	+0.05(+1.72%)
Jul 20, 2021	3.180	3.230	3.170	3.200	8,648	+0.01(+0.28%)
Jul 19, 2021	3.160	3.260	3.160	3.191	2,735	-0.14(-4.17%)
Jul 16, 2021	3.370	3.370	3.330	3.330	568	-0.02(-0.60%)
Jul 15, 2021	3.378	3.390	3.350	3.350	3,672	+0.00(+0.00%)
Jul 14, 2021	3.470	3.470	3.340	3.350	39,032	-0.01(-0.30%)
Jul 13, 2021	3.500	3.500	3.360	3.360	8,847	+0.03(+0.90%)
Jul 12, 2021	3.460	3.460	3.330	3.330	8,009	+0.02(+0.60%)
Jul 09, 2021	3.360	3.360	3.310	3.310	554	+0.03(+0.91%)
Jul 08, 2021	3.260	3.310	3.260	3.280	2,638	+0.02(+0.61%)
Jul 07, 2021	3.240	3.288	3.240	3.260	8,202	-0.06(-1.81%)
Jul 06, 2021	3.296	3.320	3.296	3.320	835	+0.07(+2.15%)
Jul 02, 2021	3.250	3.250	3.250	3.250	1,449	+0.02(+0.62%)
Jul 01, 2021	3.110	3.276	3.110	3.230	3,942	-0.02(-0.62%)
Jun 30, 2021	3.280	3.280	3.250	3.250	327	+0.01(+0.31%)
Jun 29, 2021	3.250	3.265	3.240	3.240	5,331	-0.04(-1.22%)
Jun 28, 2021	3.280	3.280	3.280	3.280	6,828	-0.01(-0.30%)
Jun 25, 2021	3.350	3.350	3.290	3.290	6,153	+0.05(+1.54%)
Jun 24, 2021	3.330	3.330	3.220	3.240	15,251	-0.07(-2.11%)
Jun 23, 2021	3.300	3.310	3.262	3.310	7,543	+0.05(+1.53%)
Jun 22, 2021	3.250	3.350	3.200	3.260	2,672	-0.01(-0.15%)
Jun 21, 2021	3.300	3.330	3.237	3.265	5,757	-0.04(-1.36%)
Jun 18, 2021	3.310	3.320	3.310	3.310	5,685	-0.06(-1.93%)
Jun 17, 2021	3.353	3.400	3.353	3.375	7,670	+0.02(+0.75%)
Jun 16, 2021	3.450	3.450	3.350	3.350	13,637	-0.05(-1.47%)
Jun 15, 2021	3.400	3.415	3.400	3.400	16,739	+0.03(+0.89%)
Jun 14, 2021	3.460	3.460	3.310	3.370	16,256	+0.00(+0.00%)
Jun 11, 2021	3.370	3.370	3.360	3.370	1,798	+0.04(+1.05%)
Jun 10, 2021	3.349	3.350	3.230	3.335	16,009	-0.02(-0.45%)
Jun 09, 2021	3.490	3.490	3.270	3.350	4,209	+0.03(+0.90%)
Jun 08, 2021	3.330	3.365	3.260	3.320	4,404	+0.06(+1.84%)
Jun 07, 2021	3.150	3.300	3.150	3.260	5,070	+0.06(+2.03%)
Jun 04, 2021	3.150	3.217	3.150	3.195	3,644	-0.06(-1.69%)
Jun 03, 2021	3.190	3.270	3.132	3.250	6,278	+0.14(+4.50%)
Jun 02, 2021	3.200	3.230	3.110	3.110	12,216	-0.16(-4.89%)
Jun 01, 2021	3.265	3.330	3.265	3.270	2,508	+0.07(+2.19%)
May 28, 2021	3.060	3.250	3.060	3.200	68,984	-0.10(-3.03%)
May 27, 2021	3.290	3.330	3.230	3.300	20,390	+0.12(+3.77%)
May 26, 2021	3.200	3.240	3.180	3.180	7,510	-0.02(-0.63%)
May 25, 2021	3.300	3.300	3.180	3.200	19,457	-0.11(-3.25%)
May 24, 2021	3.320	3.320	3.308	3.308	2,003	+0.06(+1.77%)
May 21, 2021	3.250	3.300	3.230	3.250	5,228	-0.04(-1.37%)
May 20, 2021	3.340	3.340	3.295	3.295	803	+0.02(+0.76%)
May 19, 2021	3.270	3.270	3.250	3.270	3,243	+0.07(+2.12%)
May 18, 2021	3.260	3.260	3.202	3.202	1,115	-0.04(-1.10%)
May 17, 2021	3.114	3.237	3.114	3.237	1,461	-0.06(-1.89%)
May 14, 2021	3.331	3.331	3.160	3.300	6,627	-0.02(-0.60%)
May 13, 2021	3.380	3.380	3.220	3.320	5,834	-0.27(-7.52%)
May 12, 2021	3.610	3.640	3.590	3.590	869	-0.06(-1.72%)
May 11, 2021	3.653	3.653	3.653	3.653	199	-0.04(-1.00%)
May 10, 2021	3.690	3.820	3.690	3.690	316	+0.01(+0.27%)
May 07, 2021	3.680	3.680	3.680	3.680	480	+0.07(+2.02%)
May 06, 2021	3.607	3.607	3.607	3.607	484	-0.02(-0.50%)
May 05, 2021		3.625	3.625	3.625	214	+0.00(+0.00%)
May 04, 2021	3.640	3.640	3.625	3.625	752	-0.12(-3.33%)