Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.750	2.760	2.750	2.760	11,548	+0.05(+1.92%)
Jul 28, 2016	2.700	2.708	2.700	2.708	1,038	-0.01(-0.44%)
Jul 27, 2016	2.770	2.770	2.720	2.720	15,822	-0.06(-2.02%)
Jul 26, 2016	2.710	2.790	2.710	2.776	12,391	+0.11(+3.97%)
Jul 25, 2016	2.680	2.680	2.670	2.670	1,190	-0.12(-4.30%)
Jul 22, 2016	2.740	2.840	2.740	2.790	2,883	-0.03(-1.06%)
Jul 21, 2016	2.820	2.858	2.810	2.820	7,066	+0.09(+3.18%)
Jul 20, 2016	2.720	2.733	2.720	2.733	1,228	+0.01(+0.48%)
Jul 19, 2016	2.720	2.720	2.720	2.720	3,918	-0.03(-1.27%)
Jul 18, 2016	2.730	2.755	2.730	2.755	3,181	-0.00(-0.18%)
Jul 15, 2016	2.746	2.764	2.746	2.760	2,921	-0.09(-3.16%)
Jul 14, 2016	2.870	2.870	2.850	2.850	16,657	-0.03(-1.04%)
Jul 13, 2016	2.900	2.900	2.850	2.880	6,629	+0.02(+0.70%)
Jul 12, 2016	2.875	2.875	2.840	2.860	5,775	-0.02(-0.52%)
Jul 11, 2016	2.850	2.875	2.850	2.875	2,053	+0.10(+3.42%)
Jul 08, 2016	2.760	2.790	2.760	2.780	2,230	+0.05(+1.83%)
Jul 07, 2016	2.710	2.730	2.690	2.730	1,984	+0.05(+1.79%)
Jul 05, 2016	2.650	2.720	2.650	2.682	16,922	+0.06(+2.21%)
Jul 01, 2016		2.624	2.624	2.624	0	-0.10(-3.53%)
Jun 30, 2016	2.700	2.720	2.700	2.720	807	-0.02(-0.73%)
Jun 29, 2016	2.760	2.770	2.740	2.740	3,948	+0.01(+0.37%)
Jun 28, 2016	2.740	2.750	2.700	2.730	6,481	+0.02(+0.74%)
Jun 27, 2016	2.720	2.746	2.710	2.710	3,507	-0.15(-5.24%)
Jun 24, 2016	2.810	2.920	2.810	2.860	10,332	-0.10(-3.54%)
Jun 23, 2016	2.900	2.965	2.900	2.965	16,906	+0.05(+1.89%)
Jun 22, 2016	2.915	2.915	2.890	2.910	1,518	+0.03(+1.04%)
Jun 21, 2016	2.910	2.915	2.870	2.880	1,719	-0.04(-1.54%)
Jun 20, 2016	2.910	2.925	2.890	2.925	3,786	+0.05(+1.74%)
Jun 17, 2016	2.860	2.890	2.860	2.875	4,262	-0.02(-0.86%)
Jun 16, 2016	2.875	2.908	2.840	2.900	6,368	-0.05(-1.69%)
Jun 15, 2016	2.965	2.985	2.940	2.950	6,275	-0.02(-0.67%)
Jun 14, 2016	2.950	2.980	2.920	2.970	8,494	-0.04(-1.33%)
Jun 13, 2016	3.040	3.060	3.010	3.010	18,288	-0.08(-2.59%)
Jun 10, 2016	3.110	3.110	3.090	3.090	4,776	+0.02(+0.65%)
Jun 09, 2016	3.035	3.070	3.010	3.070	9,233	-0.01(-0.32%)
Jun 07, 2016		3.080	3.080	3.080	12	+0.02(+0.75%)
Jun 06, 2016	3.050	3.057	3.050	3.057	1,187	+0.05(+1.56%)
Jun 03, 2016	3.000	3.050	3.000	3.010	2,788	+0.10(+3.44%)
Jun 02, 2016	2.910	2.910	2.910	2.910	12,886	-0.10(-3.32%)
Jun 01, 2016	3.050	3.060	3.000	3.010	23,188	-0.08(-2.56%)
May 31, 2016	3.000	3.110	2.990	3.089	5,776	+0.16(+5.43%)
May 27, 2016		2.930	2.930	2.930	0	+0.12(+4.42%)
May 26, 2016	2.806	2.806	2.806	2.806	228	-0.03(-1.20%)
May 25, 2016	2.740	2.840	2.740	2.840	2,464	-0.02(-0.53%)
May 24, 2016	2.854	2.855	2.780	2.855	3,830	-0.02(-0.52%)
May 23, 2016	2.853	2.870	2.771	2.870	19,362	-0.03(-1.03%)
May 20, 2016	2.899	2.900	2.819	2.900	1,787	+0.09(+3.20%)
May 19, 2016	2.778	2.850	2.778	2.810	8,970	-0.09(-3.10%)
May 18, 2016	2.910	2.930	2.880	2.900	23,576	+0.10(+3.57%)
May 17, 2016	2.800	2.860	2.800	2.800	102,852	-0.03(-1.06%)
May 16, 2016	2.830	2.830	2.730	2.830	6,710	+0.08(+2.91%)
May 13, 2016	2.750	2.800	2.750	2.750	6,236	-0.07(-2.55%)
May 12, 2016	2.780	2.822	2.780	2.822	910	+0.01(+0.43%)
May 11, 2016	2.770	2.810	2.770	2.810	1,285	+0.03(+1.08%)
May 10, 2016	2.755	2.810	2.720	2.780	16,467	+0.04(+1.46%)
May 09, 2016	2.740	2.785	2.740	2.740	14,870	+0.05(+1.86%)
May 06, 2016	2.790	2.790	2.690	2.690	6,804	-0.03(-1.10%)
May 05, 2016	2.718	2.720	2.718	2.720	2,403	+0.07(+2.64%)
May 04, 2016	2.675	2.731	2.650	2.650	2,173	-0.06(-2.03%)
May 03, 2016	2.730	2.730	2.705	2.705	4,589	-0.00(-0.18%)