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, 2015	15.10	15.27	15.03	15.22	1,105,451	+0.06(+0.40%)
May 28, 2015	15.05	15.38	14.92	15.16	1,843,725	+0.11(+0.73%)
May 27, 2015	14.99	15.13	14.65	15.05	873,561	+0.20(+1.35%)
May 26, 2015	14.93	15.03	14.60	14.85	711,144	-0.12(-0.77%)
May 22, 2015	14.98	14.96	14.96	14.96	710,500	-0.03(-0.17%)
May 21, 2015	14.49	15.00	14.45	14.99	886,667	+0.46(+3.17%)
May 20, 2015	14.85	15.00	14.50	14.53	1,049,247	-0.25(-1.69%)
May 19, 2015	14.52	15.19	14.50	14.78	2,490,821	+0.14(+0.96%)
May 18, 2015	13.05	14.74	13.05	14.64	4,084,073	+1.62(+12.44%)
May 15, 2015	12.99	13.24	12.88	13.02	801,284	+0.05(+0.39%)
May 14, 2015	13.12	13.36	12.88	12.97	843,865	-0.14(-1.07%)
May 13, 2015	13.03	13.22	12.91	13.11	600,272	+0.05(+0.38%)
May 12, 2015	13.00	13.34	12.94	13.06	880,924	-0.01(-0.08%)
May 11, 2015	12.33	13.25	12.22	13.07	2,048,268	+0.72(+5.83%)
May 08, 2015	13.33	13.65	12.13	12.35	4,546,503	-1.26(-9.26%)
May 07, 2015	13.00	13.65	12.94	13.61	2,662,258	+0.64(+4.93%)
May 06, 2015	13.30	13.30	12.90	12.97	1,088,646	-0.24(-1.82%)
May 05, 2015	13.22	13.49	12.90	13.21	1,192,188	-0.05(-0.38%)
May 04, 2015	12.93	13.68	12.92	13.26	1,357,422	+0.38(+2.95%)

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.