Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.870	2.870	2.840	2.840	1,898	+0.01(+0.35%)
Aug 28, 2020	2.857	2.857	2.780	2.830	800	+0.00(+0.00%)
Aug 27, 2020	2.900	2.900	2.830	2.830	994	-0.07(-2.41%)
Aug 26, 2020	2.870	2.900	2.870	2.900	4,840	+0.00(+0.00%)
Aug 25, 2020	2.888	2.900	2.870	2.900	1,136	+0.03(+1.05%)
Aug 24, 2020	2.830	2.890	2.830	2.870	2,468	-0.04(-1.37%)
Aug 21, 2020	2.840	2.910	2.840	2.910	4,300	-0.04(-1.36%)
Aug 20, 2020	3.000	3.000	2.900	2.950	3,674	+0.02(+0.68%)
Aug 19, 2020	2.935	2.935	2.930	2.930	5,697	-0.02(-0.59%)
Aug 18, 2020	2.930	2.955	2.930	2.947	8,854	+0.02(+0.60%)
Aug 17, 2020	2.938	2.980	2.930	2.930	3,616	+0.04(+1.38%)
Aug 14, 2020	2.920	2.920	2.890	2.890	400	-0.07(-2.36%)
Aug 13, 2020	2.960	2.960	2.960	2.960	665	+0.01(+0.34%)
Aug 12, 2020	2.950	2.950	2.950	2.950	110	+0.06(+2.08%)
Aug 11, 2020	2.870	2.910	2.850	2.890	4,573	+0.08(+2.85%)
Aug 10, 2020	2.950	2.950	2.810	2.810	1,200	-0.07(-2.43%)
Aug 07, 2020		2.880	2.880	2.880	97	+0.00(+0.00%)
Aug 06, 2020	2.810	2.880	2.810	2.880	1,229	-0.08(-2.70%)
Aug 05, 2020	3.000	3.000	2.940	2.960	4,208	+0.07(+2.33%)
Aug 04, 2020	2.830	2.905	2.830	2.893	5,102	+0.07(+2.46%)
Aug 03, 2020	2.840	2.850	2.820	2.823	2,216	+0.04(+1.55%)
Jul 31, 2020	2.900	2.900	2.780	2.780	3,600	-0.10(-3.47%)
Jul 30, 2020	2.872	2.880	2.870	2.880	2,850	-0.13(-4.32%)
Jul 29, 2020	2.910	3.010	2.910	3.010	2,284	-0.03(-0.82%)
Jul 28, 2020	3.005	3.035	3.005	3.035	1,552	+0.01(+0.17%)
Jul 27, 2020	3.030	3.045	3.030	3.030	2,393	+0.04(+1.34%)
Jul 24, 2020	2.990	2.990	2.987	2.990	2,500	+0.00(+0.00%)
Jul 23, 2020	2.990	2.990	2.990	2.990	447	-0.00(-0.13%)
Jul 22, 2020	2.970	2.994	2.970	2.994	1,552	+0.04(+1.42%)
Jul 21, 2020	2.976	2.976	2.952	2.952	1,557	-0.04(-1.27%)
Jul 20, 2020	2.959	2.990	2.959	2.990	2,352	+0.01(+0.30%)
Jul 17, 2020	2.927	2.981	2.927	2.981	4,100	+0.05(+1.65%)
Jul 16, 2020	2.959	2.959	2.933	2.933	2,661	-0.03(-0.93%)
Jul 15, 2020	2.920	2.960	2.920	2.960	2,562	+0.01(+0.34%)
Jul 14, 2020	2.970	2.980	2.920	2.950	2,353	-0.02(-0.67%)
Jul 10, 2020		2.970	2.970	2.970	0	-0.02(-0.83%)
Jul 09, 2020	2.990	2.995	2.990	2.995	1,230	+0.01(+0.34%)
Jul 08, 2020	2.985	3.020	2.966	2.985	9,276	+0.02(+0.84%)
Jul 07, 2020	2.970	2.970	2.960	2.960	1,250	-0.05(-1.66%)
Jul 06, 2020	2.995	3.010	2.990	3.010	10,359	+0.01(+0.33%)
Jul 02, 2020	3.002	3.038	2.985	3.000	2,700	+0.02(+0.84%)
Jul 01, 2020	2.950	2.975	2.950	2.975	977	+0.02(+0.76%)
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%)