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 (%)
Nov 28, 2003	16.20	16.26	15.99	16.23	206,835	+0.08(+0.50%)
Nov 26, 2003	16.10	16.18	15.88	16.15	526,576	+0.11(+0.69%)
Nov 25, 2003	15.90	16.46	15.80	16.04	1,135,798	+0.30(+1.91%)
Nov 24, 2003	15.32	15.80	15.21	15.74	870,719	+0.72(+4.79%)
Nov 21, 2003	15.20	15.32	15.00	15.02	1,040,809	-0.18(-1.18%)
Nov 20, 2003	14.26	15.25	14.26	15.20	1,114,776	+0.82(+5.70%)
Nov 19, 2003	14.72	14.87	14.37	14.38	548,434	-0.35(-2.38%)
Nov 18, 2003	14.91	15.00	14.52	14.73	453,200	+0.09(+0.61%)
Nov 17, 2003	14.75	14.85	14.14	14.64	535,056	+0.08(+0.55%)
Nov 14, 2003	14.85	14.85	13.83	14.56	1,044,560	-0.33(-2.22%)
Nov 13, 2003	15.38	15.59	14.85	14.89	997,028	-0.26(-1.72%)
Nov 12, 2003	14.99	15.30	14.26	15.15	1,429,773	+0.25(+1.68%)
Nov 11, 2003	13.95	14.99	13.63	14.90	2,917,379	+1.50(+11.19%)
Nov 10, 2003	13.63	13.63	13.25	13.40	637,814	-0.05(-0.36%)
Nov 07, 2003	13.00	13.48	12.85	13.45	2,064,666	+0.45(+3.46%)
Nov 06, 2003	13.20	13.23	12.67	13.00	604,398	-0.05(-0.38%)
Nov 05, 2003	13.50	13.50	12.93	13.05	697,212	-0.45(-3.33%)
Nov 04, 2003	13.69	13.72	13.41	13.50	535,705	-0.10(-0.74%)

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.