Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.235	3.235	3.210	3.210	4,990	-0.03(-0.93%)
Apr 25, 2024	3.180	3.240	3.180	3.240	2,372	-0.03(-0.92%)
Apr 24, 2024	3.310	3.310	3.240	3.270	1,430	+0.08(+2.51%)
Apr 23, 2024	3.170	3.260	3.170	3.190	2,232	-0.05(-1.54%)
Apr 22, 2024	3.270	3.350	3.130	3.240	3,847	+0.08(+2.53%)
Apr 19, 2024	3.210	3.210	3.160	3.160	586	-0.04(-1.25%)
Apr 18, 2024	3.200	3.233	3.190	3.200	24,024	+0.02(+0.63%)
Apr 17, 2024	3.200	3.200	3.150	3.180	1,335	+0.02(+0.63%)
Apr 16, 2024	3.170	3.235	3.150	3.160	60,263	-0.01(-0.32%)
Apr 15, 2024	3.200	3.225	3.170	3.170	3,559	-0.08(-2.61%)
Apr 12, 2024	3.310	3.320	3.230	3.255	16,889	+0.04(+1.40%)
Apr 11, 2024	3.220	3.255	3.190	3.210	2,357	-0.01(-0.31%)
Apr 10, 2024	3.210	3.280	3.210	3.220	11,120	-0.06(-1.83%)
Apr 09, 2024	3.375	3.375	3.260	3.280	2,371	+0.02(+0.61%)
Apr 08, 2024	3.300	3.300	3.235	3.260	4,147	+0.09(+2.84%)
Apr 05, 2024	3.200	3.230	3.170	3.170	10,694	-0.05(-1.55%)
Apr 04, 2024	3.200	3.330	3.200	3.220	7,202	-0.11(-3.30%)
Apr 03, 2024	3.200	3.330	3.170	3.330	190,969	+0.17(+5.38%)
Apr 02, 2024	3.440	3.440	3.160	3.160	2,280	-0.20(-5.95%)
Apr 01, 2024	3.230	3.410	3.210	3.360	29,060	+0.22(+7.01%)
Mar 28, 2024	3.140	3.140	3.110	3.140	4,135	+0.00(+0.00%)
Mar 27, 2024	3.170	3.170	3.110	3.140	1,546	-0.04(-1.26%)
Mar 26, 2024	3.250	3.250	3.110	3.180	3,780	+0.07(+2.25%)
Mar 25, 2024	3.210	3.210	3.110	3.110	10,850	+0.00(+0.00%)
Mar 22, 2024	3.270	3.270	3.110	3.110	1,978	-0.12(-3.83%)
Mar 21, 2024	3.190	3.250	3.190	3.234	18,225	+0.09(+2.99%)
Mar 20, 2024	3.240	3.250	3.140	3.140	6,004	-0.02(-0.63%)
Mar 19, 2024	3.205	3.205	3.160	3.160	1,371	-0.09(-2.74%)
Mar 18, 2024	3.200	3.260	3.161	3.249	30,217	+0.14(+4.47%)
Mar 15, 2024	3.145	3.152	3.010	3.110	9,600	+0.02(+0.65%)
Mar 14, 2024	3.180	3.180	3.090	3.090	7,975	+0.04(+1.31%)
Mar 13, 2024	3.070	3.180	3.030	3.050	9,620	-0.04(-1.29%)
Mar 12, 2024	2.990	3.149	2.990	3.090	22,884	+0.02(+0.65%)
Mar 11, 2024	3.065	3.110	3.065	3.070	4,824	+0.03(+1.15%)
Mar 08, 2024	3.119	3.120	3.022	3.035	6,169	-0.01(-0.49%)
Mar 07, 2024	3.030	3.070	3.000	3.050	8,234	-0.00(-0.05%)
Mar 06, 2024	3.000	3.060	3.000	3.051	4,242	-0.01(-0.28%)
Mar 05, 2024	3.060	3.090	3.000	3.060	11,527	-0.11(-3.47%)
Mar 04, 2024	3.070	3.260	3.070	3.170	10,046	-0.05(-1.49%)
Mar 01, 2024	3.290	3.290	3.218	3.218	4,754	+0.03(+0.88%)
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%)