Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.820 8.860 8.710 8.740 1,125,349 -0.08(-0.91%)
Mar 30, 2011 8.450 8.820 8.330 8.820 1,201,056 +0.39(+4.63%)
Mar 29, 2011 8.390 8.520 8.270 8.430 1,070,839 +0.03(+0.36%)
Mar 28, 2011 8.470 8.491 8.310 8.400 687,561 -0.01(-0.12%)
Mar 25, 2011 8.410 8.550 8.260 8.410 876,518 +0.06(+0.72%)
Mar 24, 2011 8.430 8.590 8.275 8.350 777,743 -0.03(-0.36%)
Mar 23, 2011 8.440 8.530 8.300 8.380 796,073 -0.10(-1.18%)
Mar 22, 2011 9.000 9.090 8.470 8.480 1,101,520 -0.53(-5.86%)
Mar 21, 2011 9.000 9.080 8.720 9.008 424,443 +0.18(+2.01%)
Mar 18, 2011 8.790 8.890 8.400 8.830 668,160 +0.12(+1.38%)
Mar 17, 2011 8.550 8.790 8.500 8.710 427,358 +0.26(+3.08%)
Mar 16, 2011 8.790 8.880 8.430 8.450 1,019,747 -0.36(-4.09%)
Mar 15, 2011 8.790 8.970 8.590 8.810 894,006 -0.24(-2.65%)
Mar 14, 2011 9.110 9.200 8.980 9.050 606,310 -0.18(-1.95%)
Mar 11, 2011 8.950 9.270 8.880 9.230 573,832 +0.22(+2.44%)
Mar 10, 2011 9.020 9.160 8.870 9.010 1,007,869 -0.08(-0.88%)
Mar 09, 2011 9.080 9.280 8.920 9.090 354,183 +0.02(+0.22%)
Mar 08, 2011 8.860 9.210 8.730 9.070 613,785 +0.18(+2.02%)
Mar 07, 2011 9.130 9.190 8.600 8.890 986,127 -0.23(-2.58%)
Mar 04, 2011 9.360 9.400 8.930 9.125 1,064,481 -0.28(-2.93%)
Mar 03, 2011 9.500 9.560 9.250 9.400 806,516 -0.05(-0.53%)
Mar 02, 2011 8.462 10.00 8.462 9.450 3,150,066 +0.44(+4.94%)
Mar 01, 2011 8.960 9.050 8.860 9.005 916,066 +0.04(+0.50%)
Feb 28, 2011 8.990 9.040 8.880 8.960 718,602 +0.00(+0.00%)
Feb 25, 2011 8.950 9.000 8.860 8.960 944,840 +0.02(+0.22%)
Feb 24, 2011 8.990 9.010 8.800 8.940 830,293 -0.04(-0.45%)
Feb 23, 2011 9.160 9.255 8.880 8.980 1,121,586 -0.15(-1.64%)
Feb 22, 2011 9.510 9.550 9.130 9.130 913,800 -0.47(-4.90%)
Feb 18, 2011 9.920 10.04 9.570 9.600 723,531 -0.26(-2.64%)
Feb 17, 2011 9.850 9.940 9.790 9.860 437,391 +0.02(+0.20%)
Feb 16, 2011 9.690 9.890 9.600 9.840 551,557 +0.22(+2.29%)
Feb 15, 2011 9.670 9.700 9.580 9.620 377,065 -0.05(-0.52%)
Feb 14, 2011 9.750 9.770 9.650 9.670 363,247 -0.12(-1.23%)
Feb 11, 2011 9.900 9.900 9.700 9.790 543,666 -0.10(-1.01%)
Feb 10, 2011 9.960 10.00 9.850 9.890 345,739 -0.16(-1.59%)
Feb 09, 2011 10.21 10.21 9.950 10.05 479,794 -0.22(-2.14%)
Feb 08, 2011 10.10 10.34 10.02 10.27 590,053 +0.20(+1.99%)
Feb 07, 2011 9.990 10.09 9.830 10.07 443,501 +0.09(+0.90%)
Feb 04, 2011 10.14 10.20 9.840 9.980 745,425 -0.18(-1.77%)
Feb 03, 2011 10.35 10.40 10.15 10.16 455,318 -0.18(-1.74%)
Feb 02, 2011 10.53 10.63 10.17 10.34 566,419 -0.20(-1.90%)
Feb 01, 2011 10.42 10.74 10.35 10.54 798,839 +0.22(+2.13%)
Jan 31, 2011 10.12 10.43 10.01 10.32 889,227 +0.20(+1.98%)
Jan 28, 2011 10.49 10.56 9.920 10.12 930,949 -0.37(-3.53%)
Jan 27, 2011 10.77 10.77 10.38 10.49 660,068 -0.28(-2.60%)
Jan 26, 2011 10.66 10.97 10.61 10.77 697,089 +0.11(+0.98%)
Jan 25, 2011 10.60 10.74 10.55 10.66 726,849 -0.02(-0.14%)
Jan 24, 2011 10.49 11.00 10.46 10.68 1,357,410 +0.55(+5.43%)
Jan 21, 2011 10.43 10.50 10.08 10.13 501,144 -0.25(-2.41%)
Jan 20, 2011 10.46 10.51 10.13 10.38 675,126 -0.19(-1.80%)
Jan 19, 2011 10.85 11.27 10.45 10.57 1,254,928 +0.00(+0.00%)
Jan 18, 2011 10.32 10.59 10.32 10.57 807,815 +0.18(+1.73%)
Jan 14, 2011 10.02 10.41 10.02 10.39 475,778 +0.33(+3.28%)
Jan 13, 2011 10.13 10.24 10.01 10.06 383,401 -0.01(-0.12%)
Jan 12, 2011 10.29 10.41 9.960 10.07 1,032,376 -0.18(-1.73%)
Jan 11, 2011 10.46 10.47 10.18 10.25 423,075 -0.18(-1.73%)
Jan 10, 2011 10.17 10.53 9.850 10.43 786,385 +0.23(+2.25%)
Jan 07, 2011 10.31 10.49 10.00 10.20 440,893 -0.07(-0.68%)
Jan 06, 2011 10.40 10.49 10.22 10.27 726,006 -0.09(-0.87%)
Jan 05, 2011 9.940 10.40 9.910 10.36 558,486 +0.41(+4.12%)
Jan 04, 2011 10.15 10.15 9.880 9.950 538,654 -0.15(-1.51%)
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.