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%)
May 01, 2012 10.14 10.38 9.980 10.00 948,872 -0.16(-1.57%)
Apr 30, 2012 11.00 11.00 10.14 10.16 1,023,097 -0.86(-7.80%)
Apr 27, 2012 11.06 11.09 10.62 11.02 460,696 +0.03(+0.27%)
Apr 26, 2012 10.97 11.05 10.82 10.99 379,863 -0.02(-0.18%)
Apr 25, 2012 11.41 11.60 10.86 11.01 1,164,753 -0.24(-2.13%)
Apr 24, 2012 11.13 11.37 11.12 11.25 288,864 +0.10(+0.90%)
Apr 23, 2012 11.90 11.90 11.09 11.15 561,090 -0.22(-1.93%)
Apr 20, 2012 11.38 11.50 11.03 11.37 448,683 +0.21(+1.88%)
Apr 19, 2012 11.18 11.32 10.97 11.16 491,617 +0.01(+0.09%)
Apr 18, 2012 11.31 11.37 11.04 11.15 447,542 -0.26(-2.28%)
Apr 17, 2012 11.47 11.58 11.31 11.41 358,292 +0.03(+0.26%)
Apr 16, 2012 11.40 11.46 11.08 11.38 275,937 +0.09(+0.80%)
Apr 13, 2012 11.40 11.43 11.26 11.29 293,031 -0.18(-1.57%)
Apr 12, 2012 11.32 11.57 11.25 11.47 341,162 +0.15(+1.33%)
Apr 11, 2012 11.31 11.44 11.20 11.32 474,153 +0.17(+1.52%)
Apr 10, 2012 11.57 11.58 11.03 11.15 690,888 -0.46(-3.96%)
Apr 09, 2012 11.65 11.78 11.39 11.61 529,309 -0.27(-2.27%)
Apr 05, 2012 11.88 12.07 11.82 11.88 378,562 -0.01(-0.08%)
Apr 04, 2012 12.02 12.13 11.76 11.89 782,074 -0.30(-2.46%)
Apr 03, 2012 12.03 12.29 12.00 12.19 803,479 +0.25(+2.09%)
Apr 02, 2012 11.60 12.02 11.57 11.94 658,583 +0.28(+2.40%)
Mar 30, 2012 11.68 11.76 11.55 11.66 963,302 +0.09(+0.78%)
Mar 29, 2012 11.63 11.72 11.32 11.57 698,208 -0.16(-1.36%)
Mar 28, 2012 11.65 11.74 11.46 11.73 415,169 +0.14(+1.21%)
Mar 27, 2012 11.81 11.83 11.59 11.59 629,048 -0.16(-1.36%)
Mar 26, 2012 11.67 11.90 11.50 11.75 596,678 +0.28(+2.44%)
Mar 23, 2012 11.26 11.58 11.22 11.47 824,651 +0.18(+1.59%)
Mar 22, 2012 10.82 11.29 10.81 11.29 718,027 +0.39(+3.58%)
Mar 21, 2012 11.04 11.13 10.89 10.90 262,673 -0.11(-1.00%)
Mar 20, 2012 11.00 11.18 10.95 11.01 227,787 -0.08(-0.72%)
Mar 19, 2012 10.93 11.27 10.93 11.09 507,603 +0.16(+1.46%)
Mar 16, 2012 11.10 11.12 10.89 10.93 465,701 -0.13(-1.18%)
Mar 15, 2012 10.93 11.20 10.80 11.06 648,791 +0.10(+0.91%)
Mar 14, 2012 11.10 11.18 10.81 10.96 507,354 -0.16(-1.44%)
Mar 13, 2012 10.57 11.12 10.43 11.12 707,747 +0.65(+6.21%)
Mar 12, 2012 10.70 10.76 10.40 10.47 385,363 -0.26(-2.42%)
Mar 09, 2012 10.39 10.77 10.36 10.73 561,315 +0.32(+3.07%)
Mar 08, 2012 10.39 10.46 10.19 10.41 385,600 +0.21(+2.06%)
Mar 07, 2012 10.17 10.29 10.16 10.20 294,774 +0.04(+0.39%)
Mar 06, 2012 10.00 10.22 9.920 10.16 561,967 +0.01(+0.10%)
Mar 05, 2012 10.29 10.46 10.06 10.15 359,478 -0.15(-1.46%)
Mar 02, 2012 10.39 10.55 10.28 10.30 740,970 -0.04(-0.39%)
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.