Indicators

Scientific Games (NQ: SGMS )

58.07 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.22	15.44	14.87	14.98	595,600	-0.23(-1.51%)
Jan 29, 2004	15.40	15.71	14.69	15.21	1,100,100	-0.19(-1.23%)
Jan 28, 2004	15.82	16.45	15.22	15.40	942,300	-0.38(-2.41%)
Jan 27, 2004	16.07	16.21	15.75	15.78	590,700	-0.37(-2.29%)
Jan 26, 2004	16.09	16.36	15.75	16.15	704,500	+0.10(+0.62%)
Jan 23, 2004	16.00	16.20	15.85	16.05	762,200	-0.05(-0.31%)
Jan 22, 2004	16.99	17.06	15.79	16.10	1,039,800	-0.56(-3.36%)
Jan 21, 2004	15.70	16.66	15.10	16.66	1,988,000	+0.91(+5.78%)
Jan 20, 2004	16.02	16.42	15.65	15.75	1,155,600	-0.27(-1.69%)
Jan 16, 2004	16.44	16.55	16.02	16.02	1,045,000	-0.52(-3.14%)
Jan 15, 2004	17.00	17.07	16.42	16.54	731,193	-0.51(-2.99%)
Jan 14, 2004	16.97	17.05	16.82	17.05	216,859	+0.07(+0.41%)
Jan 13, 2004	16.99	17.09	16.45	16.98	450,801	-0.03(-0.18%)
Jan 12, 2004	17.30	17.50	17.01	17.01	421,359	-0.26(-1.51%)
Jan 09, 2004	17.71	17.71	17.12	17.27	306,384	-0.37(-2.10%)
Jan 08, 2004	17.56	17.87	17.27	17.64	352,811	+0.25(+1.44%)
Jan 07, 2004	17.73	17.91	17.36	17.39	643,556	-0.12(-0.69%)
Jan 06, 2004	17.31	17.71	17.11	17.51	701,800	+0.21(+1.21%)
Jan 05, 2004	17.15	17.30	17.01	17.30	408,900	+0.37(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.