Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.400	3.536	3.400	3.450	40,923	-0.01(-0.29%)
Sep 27, 2019	3.530	3.555	3.460	3.460	8,600	-0.08(-2.12%)
Sep 26, 2019	3.625	3.625	3.535	3.535	1,585	-0.00(-0.14%)
Sep 25, 2019	3.450	3.540	3.450	3.540	4,308	+0.00(+0.00%)
Sep 24, 2019	3.540	3.540	3.540	3.540	268	+0.10(+2.91%)
Sep 23, 2019	3.520	3.520	3.440	3.440	8,069	-0.04(-1.15%)
Sep 20, 2019	3.555	3.555	3.480	3.480	2,000	-0.03(-0.85%)
Sep 19, 2019	3.555	3.555	3.510	3.510	3,694	+0.01(+0.29%)
Sep 18, 2019	3.482	3.500	3.480	3.500	1,811	+0.01(+0.29%)
Sep 17, 2019	3.470	3.540	3.470	3.490	1,680	+0.06(+1.75%)
Sep 16, 2019	3.465	3.479	3.430	3.430	2,313	-0.12(-3.33%)
Sep 13, 2019	3.520	3.548	3.520	3.548	300	+0.15(+4.35%)
Sep 11, 2019		3.400	3.400	3.400	0	-0.08(-2.44%)
Sep 09, 2019		3.485	3.485	3.485	0	+0.07(+2.20%)
Sep 06, 2019	3.411	3.480	3.410	3.410	5,400	-0.08(-2.43%)
Sep 05, 2019	3.540	3.540	3.400	3.495	2,211	+0.08(+2.19%)
Sep 04, 2019	3.380	3.420	3.380	3.420	1,437	+0.01(+0.29%)
Sep 03, 2019	3.510	3.510	3.410	3.410	1,876	-0.04(-1.30%)
Aug 30, 2019	3.350	3.455	3.350	3.455	1,200	-0.00(-0.09%)
Aug 29, 2019	3.350	3.458	3.350	3.458	2,384	+0.06(+1.83%)
Aug 28, 2019	3.500	3.500	3.370	3.396	867	-0.01(-0.41%)
Aug 27, 2019	3.370	3.410	3.370	3.410	10,347	+0.19(+5.90%)
Aug 26, 2019	3.240	3.240	3.190	3.220	45,705	+0.04(+1.34%)
Aug 23, 2019	3.180	3.180	3.178	3.178	400	+0.04(+1.26%)
Aug 22, 2019	3.120	3.138	3.120	3.138	2,115	+0.00(+0.10%)
Aug 21, 2019	3.110	3.150	3.110	3.135	69,651	+0.03(+1.13%)
Aug 20, 2019	3.170	3.170	3.100	3.100	9,542	+0.02(+0.65%)
Aug 19, 2019	3.130	3.130	3.080	3.080	5,750	+0.11(+3.79%)
Aug 16, 2019	3.010	3.010	2.967	2.967	700	+0.02(+0.59%)
Aug 15, 2019	3.000	3.000	2.950	2.950	2,048	+0.00(+0.00%)
Aug 14, 2019	2.950	2.950	2.950	2.950	165	-0.06(-1.99%)
Aug 13, 2019	3.090	3.090	3.010	3.010	5,223	-0.08(-2.68%)
Aug 12, 2019	3.093	3.093	3.093	3.093	1,017	+0.03(+1.08%)
Aug 09, 2019	3.150	3.155	3.060	3.060	2,200	-0.07(-2.17%)
Aug 08, 2019	3.115	3.128	3.100	3.128	2,476	-0.00(-0.14%)
Aug 07, 2019	3.179	3.179	3.132	3.132	1,520	-0.05(-1.49%)
Aug 06, 2019	3.060	3.180	3.060	3.180	1,354	+0.16(+5.30%)
Aug 05, 2019	3.132	3.132	3.020	3.020	1,619	-0.04(-1.31%)
Aug 02, 2019	3.100	3.100	3.060	3.060	1,700	-0.03(-1.03%)
Aug 01, 2019	3.167	3.167	3.090	3.092	2,133	-0.08(-2.38%)
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%)