Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.170	3.170	3.170	3.170	226	+0.06(+1.93%)
Apr 29, 2019	3.086	3.125	3.060	3.110	2,289	-0.11(-3.42%)
Apr 26, 2019	3.135	3.220	3.067	3.220	2,400	+0.16(+5.23%)
Apr 25, 2019	3.046	3.060	3.046	3.060	600	+0.05(+1.66%)
Apr 24, 2019	3.020	3.020	3.000	3.010	2,035	-0.03(-0.82%)
Apr 23, 2019	3.026	3.035	3.026	3.035	216	-0.01(-0.49%)
Apr 22, 2019	3.020	3.050	2.990	3.050	3,371	+0.05(+1.67%)
Apr 18, 2019	2.950	3.000	2.950	3.000	66,400	-0.03(-0.99%)
Apr 17, 2019	3.070	3.070	3.030	3.030	2,373	+0.03(+1.00%)
Apr 16, 2019	3.015	3.070	3.000	3.000	3,407	+0.03(+1.10%)
Apr 15, 2019	3.080	3.080	2.967	2.967	4,591	+0.06(+1.98%)
Apr 12, 2019	2.942	3.040	2.910	2.910	2,400	-0.02(-0.77%)
Apr 11, 2019	2.910	2.933	2.910	2.933	1,539	+0.03(+1.12%)
Apr 10, 2019	2.940	2.940	2.890	2.900	727	-0.06(-2.03%)
Apr 09, 2019	2.920	2.960	2.910	2.960	9,090	+0.04(+1.37%)
Apr 08, 2019	2.940	2.945	2.920	2.920	13,903	+0.03(+1.04%)
Apr 05, 2019	2.890	2.890	2.890	2.890	1,600	-0.03(-1.20%)
Apr 04, 2019	2.925	2.925	2.925	2.925	294	+0.03(+1.00%)
Apr 03, 2019	2.950	2.950	2.896	2.896	1,855	-0.02(-0.69%)
Apr 02, 2019	2.950	2.950	2.910	2.916	12,519	-0.02(-0.82%)
Apr 01, 2019	2.974	3.000	2.940	2.940	13,251	+0.04(+1.20%)
Mar 29, 2019	2.900	2.910	2.900	2.905	160,900	+0.02(+0.87%)
Mar 28, 2019	2.900	2.900	2.880	2.880	17,448	-0.07(-2.37%)
Mar 27, 2019	2.973	2.980	2.950	2.950	15,826	+0.00(+0.00%)
Mar 26, 2019	3.020	3.020	2.932	2.950	118,491	-0.08(-2.64%)
Mar 25, 2019	2.980	3.050	2.920	3.030	183,848	+0.05(+1.68%)
Mar 22, 2019	2.974	2.980	2.930	2.980	2,800	+0.01(+0.34%)
Mar 21, 2019	2.940	2.970	2.934	2.970	8,443	+0.02(+0.68%)
Mar 20, 2019	2.920	2.980	2.920	2.950	3,325	+0.01(+0.34%)
Mar 19, 2019	3.000	3.000	2.936	2.940	2,195	-0.01(-0.47%)
Mar 18, 2019	2.884	2.954	2.884	2.954	709	+0.07(+2.57%)
Mar 15, 2019	2.880	2.940	2.800	2.880	7,000	+0.07(+2.49%)
Mar 14, 2019	2.870	2.930	2.810	2.810	3,231	-0.06(-2.26%)
Mar 13, 2019	2.875	2.875	2.875	2.875	244	+0.04(+1.41%)
Mar 12, 2019	2.840	2.840	2.835	2.835	1,752	-0.00(-0.18%)
Mar 11, 2019	2.860	2.860	2.840	2.840	2,641	-0.04(-1.39%)
Mar 08, 2019	2.890	2.900	2.880	2.880	5,800	+0.00(+0.00%)
Mar 07, 2019	2.930	2.930	2.880	2.880	1,374	-0.05(-1.71%)
Mar 06, 2019	3.000	3.000	2.900	2.930	3,549	+0.02(+0.69%)
Mar 05, 2019	2.930	2.930	2.870	2.910	3,662	+0.01(+0.34%)
Mar 04, 2019	2.900	2.970	2.900	2.900	19,637	+0.00(+0.00%)
Mar 01, 2019	2.930	2.930	2.870	2.900	3,000	+0.00(+0.00%)
Feb 28, 2019	2.889	2.910	2.850	2.900	18,696	-0.01(-0.34%)
Feb 27, 2019	2.905	2.925	2.869	2.910	762	+0.00(+0.00%)
Feb 26, 2019	2.910	2.925	2.910	2.910	34,018	-0.01(-0.34%)
Feb 25, 2019	2.975	2.975	2.910	2.920	8,738	+0.01(+0.34%)
Feb 22, 2019	2.908	2.920	2.860	2.910	6,400	+0.06(+2.11%)
Feb 21, 2019	2.940	3.030	2.850	2.850	4,477	-0.03(-1.04%)
Feb 20, 2019	2.900	2.900	2.880	2.880	15,386	+0.00(+0.00%)
Feb 19, 2019	2.909	2.920	2.880	2.880	2,791	+0.05(+1.77%)
Feb 15, 2019	2.890	2.910	2.830	2.830	1,900	+0.04(+1.43%)
Feb 14, 2019	2.850	2.850	2.780	2.790	8,750	+0.04(+1.27%)
Feb 13, 2019	2.780	2.780	2.755	2.755	15,955	+0.05(+2.04%)
Feb 12, 2019	2.703	2.780	2.690	2.700	10,409	-0.06(-2.17%)
Feb 11, 2019	2.880	2.880	2.750	2.760	13,856	+0.00(+0.00%)
Feb 08, 2019	2.805	2.850	2.760	2.760	8,200	-0.14(-4.83%)
Feb 07, 2019	2.980	2.980	2.870	2.900	10,655	-0.13(-4.29%)
Feb 06, 2019	3.150	3.150	3.020	3.030	33,100	-0.30(-9.01%)
Feb 05, 2019	3.330	3.430	3.320	3.330	52,734	-0.16(-4.58%)
Feb 04, 2019	3.507	3.527	3.480	3.490	14,280	+0.05(+1.45%)