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, 2020	15.77	16.16	15.23	15.73	1,619,800	-0.09(-0.57%)
May 28, 2020	16.65	16.88	15.64	15.82	2,132,205	-0.61(-3.71%)
May 27, 2020	15.55	16.52	14.85	16.43	2,687,194	+1.49(+9.97%)
May 26, 2020	15.62	16.02	14.75	14.94	2,411,035	+0.63(+4.44%)
May 22, 2020	14.48	14.60	14.01	14.30	1,195,300	-0.06(-0.45%)
May 21, 2020	14.36	14.56	13.82	14.37	1,738,028	-0.08(-0.55%)
May 20, 2020	13.85	14.70	13.82	14.45	1,612,907	+1.08(+8.08%)
May 19, 2020	12.89	14.14	12.41	13.37	1,810,792	+0.49(+3.80%)
May 18, 2020	12.85	13.49	12.51	12.88	2,421,036	+1.13(+9.62%)
May 15, 2020	10.65	12.00	10.51	11.75	1,400,000	+0.94(+8.70%)
May 14, 2020	10.38	11.02	9.500	10.81	2,212,775	-0.06(-0.55%)
May 13, 2020	11.70	11.76	10.55	10.87	1,736,791	-0.78(-6.70%)
May 12, 2020	12.77	13.59	11.58	11.65	1,951,761	-1.32(-10.18%)
May 11, 2020	12.66	13.38	12.41	12.97	1,394,609	-0.18(-1.37%)
May 08, 2020	12.49	13.28	12.27	13.15	1,578,600	+0.96(+7.88%)
May 07, 2020	11.36	12.32	11.35	12.19	2,032,226	+1.08(+9.72%)
May 06, 2020	11.71	11.97	11.02	11.11	1,226,201	-0.71(-6.01%)
May 05, 2020	12.03	12.28	11.52	11.82	1,161,039	+0.28(+2.38%)
May 04, 2020	10.78	11.64	10.07	11.54	1,335,890	+0.38(+3.36%)

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.