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 30, 2009	14.17	14.26	13.90	14.15	939,552	-0.08(-0.56%)
Nov 27, 2009	14.10	14.48	14.01	14.23	301,557	-0.25(-1.73%)
Nov 25, 2009	14.36	14.55	14.21	14.48	487,488	+0.13(+0.91%)
Nov 24, 2009	14.51	14.57	14.24	14.35	432,251	-0.20(-1.37%)
Nov 23, 2009	14.75	15.14	14.29	14.55	1,374,851	-0.09(-0.61%)
Nov 20, 2009	14.84	14.84	14.15	14.64	2,988,855	-0.37(-2.47%)
Nov 19, 2009	15.39	15.44	14.71	15.01	1,046,876	-0.51(-3.29%)
Nov 18, 2009	15.92	15.95	15.43	15.52	966,473	-0.46(-2.88%)
Nov 17, 2009	15.94	16.11	15.62	15.98	891,196	+0.00(+0.00%)
Nov 16, 2009	16.15	16.18	15.95	15.98	1,102,590	-0.05(-0.31%)
Nov 13, 2009	15.94	16.20	15.80	16.03	561,873	+0.13(+0.82%)
Nov 12, 2009	16.03	16.41	15.81	15.90	727,509	-0.22(-1.36%)
Nov 11, 2009	15.84	16.19	15.75	16.12	942,521	+0.38(+2.41%)
Nov 10, 2009	15.57	15.84	15.34	15.74	1,022,655	+0.15(+0.96%)
Nov 09, 2009	15.07	15.63	14.84	15.59	815,728	+0.61(+4.07%)
Nov 06, 2009	14.93	15.14	14.74	14.98	1,097,182	-0.11(-0.73%)
Nov 05, 2009	15.05	15.20	14.73	15.09	1,746,686	+0.31(+2.10%)
Nov 04, 2009	14.86	15.12	14.70	14.78	1,538,011	+0.09(+0.61%)
Nov 03, 2009	14.29	14.77	14.05	14.69	1,362,162	+0.24(+1.66%)

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.