Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.995	3.190	2.990	3.190	10,013	+0.04(+1.43%)
Feb 28, 2024	3.210	3.210	3.140	3.145	8,281	-0.06(-1.93%)
Feb 27, 2024	3.250	3.300	3.180	3.207	19,838	+0.06(+1.81%)
Feb 26, 2024	3.250	3.269	3.150	3.150	24,124	-0.05(-1.56%)
Feb 23, 2024	3.040	3.260	3.040	3.200	7,315	+0.06(+1.91%)
Feb 22, 2024	3.280	3.280	3.140	3.140	61,205	+0.08(+2.61%)
Feb 21, 2024	3.150	3.170	3.050	3.060	21,180	+0.02(+0.66%)
Feb 20, 2024	3.110	3.110	3.030	3.040	18,501	+0.08(+2.70%)
Feb 16, 2024	2.890	3.060	2.890	2.960	35,973	+0.04(+1.37%)
Feb 15, 2024	3.020	3.020	2.900	2.920	101,292	-0.13(-4.26%)
Feb 14, 2024	3.170	3.170	3.050	3.050	106,497	-0.05(-1.61%)
Feb 13, 2024	3.130	3.130	3.061	3.100	80,620	-0.21(-6.34%)
Feb 12, 2024	3.180	3.410	3.180	3.310	49,170	+0.04(+1.22%)
Feb 09, 2024	3.220	3.300	3.190	3.270	103,503	-0.37(-10.26%)
Feb 08, 2024	3.740	3.740	3.640	3.644	35,329	-0.10(-2.57%)
Feb 07, 2024	3.746	3.750	3.740	3.740	4,645	+0.04(+1.08%)
Feb 06, 2024	3.700	3.870	3.700	3.700	7,352	-0.02(-0.54%)
Feb 05, 2024	3.795	3.930	3.720	3.720	10,031	-0.07(-1.85%)
Feb 02, 2024	3.800	3.800	3.779	3.790	55,423	+0.08(+2.29%)
Feb 01, 2024	3.630	3.720	3.630	3.705	3,150	-0.01(-0.27%)
Jan 31, 2024	3.830	3.850	3.710	3.715	43,834	-0.01(-0.13%)
Jan 30, 2024	3.710	3.720	3.670	3.720	3,280	+0.01(+0.27%)
Jan 29, 2024	3.730	3.730	3.710	3.710	4,651	+0.05(+1.37%)
Jan 26, 2024	3.670	3.670	3.640	3.660	7,870	-0.05(-1.35%)
Jan 25, 2024	3.700	3.710	3.680	3.710	1,578	+0.00(+0.00%)
Jan 24, 2024	3.650	3.720	3.650	3.710	7,768	+0.03(+0.82%)
Jan 23, 2024	3.680	3.700	3.650	3.680	37,131	-0.01(-0.27%)
Jan 22, 2024	3.670	3.690	3.660	3.690	4,715	+0.07(+1.93%)
Jan 19, 2024	3.620	3.630	3.585	3.620	17,360	-0.04(-1.09%)
Jan 18, 2024	3.660	3.660	3.630	3.660	6,887	+0.10(+2.81%)
Jan 17, 2024	3.580	3.580	3.540	3.560	4,467	-0.07(-1.93%)
Jan 16, 2024	3.690	3.690	3.618	3.630	8,394	-0.10(-2.68%)
Jan 12, 2024	3.760	3.760	3.730	3.730	2,345	+0.02(+0.54%)
Jan 11, 2024	3.910	3.910	3.710	3.710	6,947	-0.05(-1.33%)
Jan 10, 2024	3.790	3.790	3.740	3.760	15,769	+0.20(+5.62%)
Jan 09, 2024	3.740	3.740	3.560	3.560	9,608	-0.04(-1.11%)
Jan 08, 2024	3.730	3.730	3.550	3.600	8,794	+0.04(+1.06%)
Jan 05, 2024	3.680	3.680	3.550	3.562	5,204	-0.05(-1.32%)
Jan 04, 2024	3.490	3.610	3.490	3.610	2,324	+0.14(+4.03%)
Jan 03, 2024	3.500	3.510	3.445	3.470	33,579	-0.03(-0.86%)
Jan 02, 2024	3.590	3.590	3.500	3.500	13,662	-0.02(-0.57%)
Dec 29, 2023	3.511	3.590	3.511	3.520	9,535	-0.03(-0.96%)
Dec 28, 2023	3.590	3.590	3.500	3.554	2,350	+0.01(+0.40%)
Dec 27, 2023	3.670	3.670	3.500	3.540	12,755	+0.04(+1.14%)
Dec 26, 2023	3.460	3.530	3.454	3.500	5,871	+0.03(+0.86%)
Dec 22, 2023	3.500	3.515	3.460	3.470	3,306	+0.00(+0.00%)
Dec 21, 2023	3.425	3.470	3.425	3.470	3,048	+0.05(+1.46%)
Dec 20, 2023	3.450	3.590	3.420	3.420	30,242	-0.07(-2.01%)
Dec 19, 2023	3.485	3.490	3.420	3.490	6,855	+0.04(+1.16%)
Dec 18, 2023	3.530	3.530	3.420	3.450	29,010	+0.02(+0.58%)
Dec 15, 2023	3.500	3.530	3.430	3.430	7,830	-0.06(-1.70%)
Dec 14, 2023	3.560	3.560	3.420	3.489	38,155	-0.10(-2.80%)
Dec 13, 2023	3.680	3.680	3.519	3.590	3,715	+0.09(+2.57%)
Dec 12, 2023	3.540	3.600	3.310	3.500	12,795	-0.08(-2.37%)
Dec 11, 2023	3.740	3.740	3.580	3.585	4,561	-0.02(-0.42%)
Dec 08, 2023	3.595	3.630	3.582	3.600	7,103	-0.00(-0.14%)
Dec 07, 2023	3.560	3.615	3.560	3.605	1,486	+0.04(+0.98%)
Dec 06, 2023	3.700	3.700	3.550	3.570	11,874	-0.02(-0.55%)
Dec 05, 2023	3.605	3.640	3.560	3.590	106,562	-0.03(-0.83%)
Dec 04, 2023	3.630	3.650	3.620	3.620	4,787	-0.01(-0.27%)