Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	2.900	3.021	2.900	3.021	546	-0.05(-1.60%)
Apr 29, 2020	3.145	3.160	3.070	3.070	2,335	+0.06(+1.99%)
Apr 28, 2020	3.000	3.100	3.000	3.010	15,849	+0.09(+3.08%)
Apr 27, 2020	2.946	2.960	2.920	2.920	1,902	+0.00(+0.00%)
Apr 24, 2020	2.940	2.950	2.920	2.920	1,800	+0.01(+0.34%)
Apr 23, 2020	2.940	2.940	2.910	2.910	675	+0.00(+0.00%)
Apr 22, 2020	2.922	2.922	2.910	2.910	998	-0.01(-0.34%)
Apr 21, 2020	2.950	2.980	2.910	2.920	5,456	-0.01(-0.34%)
Apr 20, 2020	2.970	2.975	2.930	2.930	3,484	-0.05(-1.68%)
Apr 17, 2020	3.000	3.000	2.930	2.980	2,600	+0.03(+1.02%)
Apr 16, 2020	2.990	3.010	2.950	2.950	2,004	-0.03(-1.01%)
Apr 15, 2020	3.120	3.120	2.980	2.980	2,435	-0.04(-1.32%)
Apr 14, 2020	2.975	3.041	2.975	3.020	26,647	+0.03(+1.00%)
Apr 13, 2020	3.130	3.130	2.970	2.990	4,369	+0.07(+2.31%)
Apr 09, 2020	2.950	3.000	2.910	2.922	3,200	+0.04(+1.48%)
Apr 08, 2020	3.110	3.110	2.790	2.880	2,941	-0.06(-1.87%)
Apr 07, 2020	3.150	3.150	2.935	2.935	2,894	+0.10(+3.60%)
Apr 06, 2020	2.830	2.880	2.830	2.833	11,142	+0.10(+3.58%)
Apr 03, 2020	2.699	2.828	2.680	2.735	8,000	-0.18(-6.01%)
Apr 02, 2020	2.920	2.920	2.870	2.910	9,159	-0.01(-0.34%)
Apr 01, 2020	3.000	3.035	2.920	2.920	2,188	-0.06(-2.01%)
Mar 31, 2020	2.994	2.994	2.940	2.980	990	-0.14(-4.49%)
Mar 30, 2020	3.120	3.150	3.050	3.120	4,472	+0.04(+1.30%)
Mar 27, 2020	3.100	3.140	3.070	3.080	14,600	+0.12(+4.05%)
Mar 26, 2020	2.800	3.060	2.800	2.960	7,563	+0.16(+5.71%)
Mar 25, 2020	2.760	2.800	2.760	2.800	2,088	-0.10(-3.45%)
Mar 24, 2020	2.900	2.900	2.790	2.900	4,075	+0.05(+1.75%)
Mar 23, 2020	2.775	2.850	2.710	2.850	6,202	-0.06(-2.06%)
Mar 20, 2020	2.900	2.910	2.610	2.910	8,300	+0.08(+2.83%)
Mar 19, 2020	2.860	2.960	2.720	2.830	7,588	+0.34(+13.65%)
Mar 18, 2020	2.640	2.665	2.482	2.490	2,800	-0.22(-8.12%)
Mar 17, 2020	2.750	2.792	2.710	2.710	4,563	+0.07(+2.65%)
Mar 16, 2020	2.620	2.655	2.600	2.640	6,586	-0.16(-5.71%)
Mar 13, 2020	2.820	2.870	2.720	2.800	7,700	+0.06(+2.10%)
Mar 12, 2020	3.000	3.000	2.692	2.743	113,447	-0.36(-11.53%)
Mar 11, 2020	3.145	3.183	3.100	3.100	4,045	-0.01(-0.32%)
Mar 10, 2020	3.190	3.190	3.103	3.110	8,121	+0.03(+0.97%)
Mar 09, 2020	3.110	3.110	3.080	3.080	2,414	-0.14(-4.35%)
Mar 06, 2020	3.285	3.285	3.220	3.220	1,000	-0.10(-3.16%)
Mar 05, 2020	3.270	3.325	3.270	3.325	2,567	-0.02(-0.60%)
Mar 04, 2020	3.380	3.380	3.345	3.345	1,256	+0.08(+2.29%)
Mar 03, 2020	3.294	3.420	3.270	3.270	3,022	-0.01(-0.30%)
Mar 02, 2020	3.312	3.425	3.250	3.280	4,809	+0.14(+4.46%)
Feb 28, 2020	3.230	3.252	3.140	3.140	5,600	-0.19(-5.71%)
Feb 27, 2020	3.500	3.500	3.330	3.330	3,358	-0.29(-7.88%)
Feb 26, 2020		3.615	3.615	3.615	116	+0.00(+0.00%)
Feb 25, 2020	3.540	3.620	3.540	3.615	2,392	+0.02(+0.42%)
Feb 24, 2020	3.590	3.770	3.590	3.600	3,389	-0.08(-2.17%)
Feb 21, 2020	3.700	3.700	3.670	3.680	5,200	+0.00(+0.00%)
Feb 20, 2020	3.655	3.680	3.655	3.680	2,441	+0.06(+1.69%)
Feb 19, 2020	3.700	3.700	3.619	3.619	3,043	-0.02(-0.44%)
Feb 18, 2020	3.700	3.700	3.600	3.635	25,466	+0.08(+2.39%)
Feb 14, 2020	3.550	3.550	3.550	3.550	1,200	-0.04(-1.11%)
Feb 13, 2020	3.500	3.590	3.500	3.590	1,845	+0.08(+2.28%)
Feb 12, 2020	3.560	3.560	3.510	3.510	577	-0.10(-2.77%)
Feb 11, 2020	3.650	3.650	3.610	3.610	1,872	+0.01(+0.28%)
Feb 10, 2020		3.600	3.600	3.600	12	+0.00(+0.00%)
Feb 07, 2020	3.600	3.600	3.600	3.600	1,700	+0.10(+2.86%)
Feb 06, 2020	3.565	3.575	3.500	3.500	1,517	+0.05(+1.51%)
Feb 05, 2020	3.448	3.448	3.448	3.448	345	+0.08(+2.47%)
Feb 04, 2020	3.350	3.420	3.350	3.365	2,800	+0.05(+1.36%)