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 (%)
May 29, 2009	17.57	17.97	17.21	17.83	543,441	+0.38(+2.18%)
May 28, 2009	17.56	17.67	16.95	17.45	391,957	+0.02(+0.11%)
May 27, 2009	17.65	18.26	17.41	17.43	611,177	-0.27(-1.53%)
May 26, 2009	16.66	17.87	16.64	17.70	623,223	+0.99(+5.92%)
May 22, 2009	17.16	17.28	16.62	16.71	564,666	-0.29(-1.71%)
May 21, 2009	17.72	17.80	16.80	17.00	965,855	-0.95(-5.29%)
May 20, 2009	18.06	18.25	17.70	17.95	1,064,296	+0.08(+0.45%)
May 19, 2009	18.28	18.33	17.82	17.87	1,226,211	-0.69(-3.72%)
May 18, 2009	17.13	18.62	17.13	18.56	1,017,608	+1.55(+9.11%)
May 15, 2009	17.25	17.76	16.90	17.01	890,631	-0.29(-1.68%)
May 14, 2009	17.27	17.60	16.87	17.30	974,909	+0.22(+1.29%)
May 13, 2009	18.41	18.45	17.02	17.08	1,439,601	-1.50(-8.07%)
May 12, 2009	19.86	19.86	18.36	18.58	1,683,678	-1.31(-6.59%)
May 11, 2009	18.90	20.10	18.46	19.89	1,831,717	+0.80(+4.19%)
May 08, 2009	17.96	20.16	17.26	19.09	2,895,592	+2.68(+16.33%)
May 07, 2009	17.63	18.13	15.89	16.41	1,505,496	-0.93(-5.35%)
May 06, 2009	17.98	18.32	16.83	17.34	1,343,741	-0.36(-2.05%)
May 05, 2009	17.66	18.08	17.53	17.70	1,090,402	-0.12(-0.67%)
May 04, 2009	17.13	17.84	17.02	17.82	1,032,966	+0.82(+4.82%)

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.