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 (%)
May 31, 2012 8.410 8.570 8.250 8.540 702,801 +0.12(+1.43%)
May 30, 2012 8.520 8.520 8.330 8.420 225,370 -0.22(-2.55%)
May 29, 2012 8.550 8.675 8.440 8.640 311,467 +0.15(+1.77%)
May 25, 2012 8.540 8.680 8.460 8.490 255,964 -0.05(-0.59%)
May 24, 2012 8.570 8.570 8.390 8.540 331,583 +0.00(+0.00%)
May 23, 2012 8.650 8.700 8.320 8.540 729,844 -0.20(-2.29%)
May 22, 2012 8.910 9.010 8.740 8.740 400,783 -0.17(-1.91%)
May 21, 2012 8.710 8.980 8.650 8.910 241,661 +0.21(+2.41%)
May 18, 2012 8.970 9.000 8.680 8.700 555,323 -0.27(-3.01%)
May 17, 2012 9.150 9.340 8.970 8.970 492,092 -0.19(-2.07%)
May 16, 2012 9.320 9.340 9.120 9.160 444,583 -0.09(-0.97%)
May 15, 2012 9.330 9.460 9.230 9.250 326,378 -0.06(-0.64%)
May 14, 2012 9.390 9.540 9.310 9.310 585,525 -0.18(-1.90%)
May 11, 2012 9.780 10.12 9.460 9.490 822,131 -0.42(-4.24%)
May 10, 2012 11.55 11.55 9.660 9.910 3,088,756 +0.81(+8.90%)
May 09, 2012 9.150 9.159 8.980 9.100 475,542 -0.19(-2.05%)
May 08, 2012 9.300 9.390 9.110 9.290 489,847 -0.11(-1.17%)
May 07, 2012 9.500 9.500 9.310 9.400 843,032 -0.16(-1.67%)
May 04, 2012 9.760 9.760 9.480 9.560 463,277 -0.23(-2.35%)
May 03, 2012 9.950 10.04 9.670 9.790 686,910 -0.13(-1.31%)
May 02, 2012 9.930 9.950 9.730 9.920 714,603 -0.08(-0.80%)
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.