Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.320	3.338	3.320	3.338	994	+0.06(+1.77%)
Aug 30, 2021	3.300	3.300	3.280	3.280	6,077	-0.11(-3.27%)
Aug 27, 2021	3.340	3.400	3.340	3.391	13,309	+0.04(+1.22%)
Aug 26, 2021	3.420	3.420	3.330	3.350	2,366	+0.08(+2.60%)
Aug 25, 2021	3.290	3.290	3.250	3.265	4,820	+0.07(+2.06%)
Aug 24, 2021	3.210	3.210	3.190	3.199	5,437	+0.08(+2.53%)
Aug 23, 2021	3.120	3.120	3.120	3.120	421	+0.16(+5.26%)
Aug 20, 2021	2.960	2.995	2.960	2.964	3,968	-0.01(-0.20%)
Aug 19, 2021	2.980	3.000	2.960	2.970	8,930	-0.05(-1.66%)
Aug 18, 2021	3.010	3.050	3.010	3.020	19,746	-0.04(-1.31%)
Aug 17, 2021	3.140	3.155	3.060	3.060	16,923	-0.07(-2.24%)
Aug 16, 2021	3.170	3.220	3.130	3.130	4,254	-0.09(-2.81%)
Aug 13, 2021	3.231	3.240	3.210	3.220	3,033	+0.01(+0.33%)
Aug 12, 2021	3.255	3.255	3.210	3.210	2,532	-0.06(-1.83%)
Aug 11, 2021	3.300	3.305	3.270	3.270	4,305	+0.03(+0.99%)
Aug 10, 2021	3.340	3.340	3.238	3.238	1,126	-0.16(-4.71%)
Aug 09, 2021	3.440	3.440	3.398	3.398	2,350	+0.04(+1.28%)
Aug 06, 2021	3.340	3.360	3.340	3.355	19,611	+0.15(+4.84%)
Aug 05, 2021	3.320	3.320	3.200	3.200	2,516	-0.05(-1.54%)
Aug 04, 2021	3.200	3.250	3.200	3.250	829	+0.07(+2.20%)
Aug 03, 2021	3.240	3.240	3.180	3.180	6,830	-0.06(-1.76%)
Aug 02, 2021	3.270	3.270	3.237	3.237	431	+0.14(+4.42%)
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%)