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, 2009	13.44	13.56	12.43	12.57	1,067,070	-0.82(-6.12%)
Jan 29, 2009	13.98	14.02	13.33	13.39	813,780	-0.86(-6.04%)
Jan 28, 2009	13.73	14.45	13.65	14.25	1,251,155	+0.67(+4.93%)
Jan 27, 2009	14.00	14.49	13.50	13.58	1,189,236	-0.43(-3.07%)
Jan 26, 2009	13.42	14.13	13.34	14.01	1,405,483	+0.55(+4.09%)
Jan 23, 2009	13.00	13.92	12.84	13.46	998,670	+0.11(+0.82%)
Jan 22, 2009	13.06	13.70	12.97	13.35	937,571	-0.23(-1.69%)
Jan 21, 2009	13.05	13.63	12.83	13.58	1,216,924	+0.79(+6.18%)
Jan 20, 2009	14.05	14.10	12.73	12.79	1,765,574	-0.91(-6.64%)
Jan 16, 2009	13.50	13.82	13.18	13.70	2,506,500	+0.45(+3.40%)
Jan 15, 2009	13.05	13.62	12.51	13.25	2,573,870	+0.12(+0.91%)
Jan 14, 2009	13.78	13.96	13.09	13.13	1,326,880	-0.94(-6.68%)
Jan 13, 2009	14.67	14.67	13.91	14.07	2,054,943	-0.74(-5.00%)
Jan 12, 2009	15.72	15.83	14.59	14.81	904,776	-0.83(-5.31%)
Jan 09, 2009	16.44	16.77	15.50	15.64	1,543,278	-0.86(-5.21%)
Jan 08, 2009	16.97	17.94	16.31	16.50	2,219,000	-1.63(-8.99%)
Jan 07, 2009	18.60	18.81	17.80	18.13	620,281	-0.80(-4.23%)
Jan 06, 2009	17.84	19.47	17.82	18.93	907,510	+0.36(+1.94%)
Jan 05, 2009	18.79	18.80	18.03	18.57	996,660	-0.30(-1.59%)

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.