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 28, 2010	10.54	10.55	10.04	10.22	936,783	-0.32(-3.04%)
May 27, 2010	10.31	10.54	10.18	10.54	901,113	+0.41(+4.05%)
May 26, 2010	10.12	10.36	10.06	10.13	1,051,747	+0.03(+0.30%)
May 25, 2010	10.04	10.14	9.790	10.10	1,445,312	-0.16(-1.56%)
May 24, 2010	10.32	10.52	10.25	10.26	870,593	-0.05(-0.48%)
May 21, 2010	9.940	10.48	9.930	10.31	1,718,761	+0.21(+2.08%)
May 20, 2010	9.960	10.38	9.900	10.10	1,882,712	-0.29(-2.79%)
May 19, 2010	10.65	10.73	10.29	10.39	1,114,737	-0.35(-3.26%)
May 18, 2010	10.82	11.03	10.64	10.74	1,099,420	+0.02(+0.19%)
May 17, 2010	10.99	11.03	10.53	10.72	1,549,289	-0.19(-1.74%)
May 14, 2010	11.09	11.18	10.80	10.91	2,024,237	-0.29(-2.59%)
May 13, 2010	11.28	11.35	11.11	11.20	906,959	-0.17(-1.50%)
May 12, 2010	11.43	11.50	11.21	11.37	1,665,100	-0.07(-0.61%)
May 11, 2010	11.62	11.73	11.36	11.44	1,934,351	-0.11(-0.95%)
May 10, 2010	11.54	12.04	11.34	11.55	2,691,633	+0.24(+2.12%)
May 07, 2010	13.00	13.24	11.21	11.31	4,533,072	-2.25(-16.59%)
May 06, 2010	13.41	13.96	11.93	13.56	1,329,338	+0.08(+0.59%)
May 05, 2010	13.74	14.11	13.48	13.48	1,013,702	-0.51(-3.65%)
May 04, 2010	14.51	14.65	13.93	13.99	919,155	-0.73(-4.96%)

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.