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 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%)
May 01, 2020 11.81 12.14 10.86 11.17 1,506,900 -1.44(-11.42%)
Apr 30, 2020 13.25 13.52 12.20 12.61 2,241,369 -0.73(-5.47%)
Apr 29, 2020 12.00 13.54 11.67 13.34 3,261,718 +1.79(+15.50%)
Apr 28, 2020 12.05 12.24 11.21 11.55 1,746,021 +0.22(+1.94%)
Apr 27, 2020 10.57 11.59 10.57 11.33 1,991,005 +0.92(+8.84%)
Apr 24, 2020 10.13 10.48 9.760 10.41 3,677,800 +0.62(+6.33%)
Apr 23, 2020 9.460 10.20 9.220 9.790 1,493,580 +0.57(+6.18%)
Apr 22, 2020 9.520 9.700 8.950 9.220 1,373,720 +0.04(+0.44%)
Apr 21, 2020 9.400 10.04 9.140 9.180 1,577,880 -0.47(-4.87%)
Apr 20, 2020 9.630 10.32 9.470 9.650 1,376,254 -0.39(-3.88%)
Apr 17, 2020 10.13 10.63 9.930 10.04 1,655,900 +0.40(+4.15%)
Apr 16, 2020 9.660 9.850 9.340 9.640 1,055,958 +0.00(+0.00%)
Apr 15, 2020 9.360 9.920 9.023 9.640 1,320,596 -0.42(-4.17%)
Apr 14, 2020 9.400 10.06 9.300 10.06 1,847,179 +1.01(+11.16%)
Apr 13, 2020 9.220 9.220 8.170 9.050 1,354,509 -0.10(-1.09%)
Apr 09, 2020 9.320 9.860 8.690 9.150 1,960,900 +0.30(+3.39%)
Apr 08, 2020 8.020 9.490 7.410 8.850 3,061,798 +1.53(+20.90%)
Apr 07, 2020 8.530 9.070 7.230 7.320 2,713,851 -0.17(-2.27%)
Apr 06, 2020 6.830 8.000 6.490 7.490 3,444,303 +1.62(+27.60%)
Apr 03, 2020 7.580 7.660 5.510 5.870 4,498,100 -1.40(-19.26%)
Apr 02, 2020 8.360 8.910 7.090 7.270 1,814,638 -1.11(-13.25%)
Apr 01, 2020 9.010 9.090 8.150 8.380 1,586,150 -1.32(-13.61%)
Mar 31, 2020 9.010 10.35 9.010 9.700 2,414,784 +0.81(+9.11%)
Mar 30, 2020 8.500 9.080 7.380 8.890 6,376,336 +0.55(+6.59%)
Mar 27, 2020 9.730 9.900 8.310 8.340 2,467,000 -2.25(-21.25%)
Mar 26, 2020 10.32 12.08 10.21 10.59 1,851,642 +0.19(+1.83%)
Mar 25, 2020 9.310 10.86 9.060 10.40 3,878,557 +1.38(+15.30%)
Mar 24, 2020 8.140 9.290 8.100 9.020 4,117,554 +1.64(+22.22%)
Mar 23, 2020 7.090 7.690 6.070 7.380 2,851,588 +0.75(+11.31%)
Mar 20, 2020 5.100 8.240 5.100 6.630 5,220,000 +1.92(+40.76%)
Mar 19, 2020 4.020 4.940 3.870 4.710 2,919,142 +0.62(+15.16%)
Mar 18, 2020 5.750 5.770 3.760 4.090 2,724,281 -1.81(-30.68%)
Mar 17, 2020 7.170 7.800 5.760 5.900 2,346,071 -1.12(-15.95%)
Mar 16, 2020 7.440 7.750 5.500 7.020 3,745,761 -1.71(-19.59%)
Mar 13, 2020 9.300 9.700 7.500 8.730 2,514,500 +0.58(+7.12%)
Mar 12, 2020 9.670 9.670 8.020 8.150 2,550,076 -2.87(-26.04%)
Mar 11, 2020 11.59 11.71 10.50 11.02 1,970,848 -0.73(-6.21%)
Mar 10, 2020 11.83 12.03 9.900 11.75 2,247,537 +0.67(+6.05%)
Mar 09, 2020 11.86 12.22 10.88 11.08 2,980,520 -3.22(-22.52%)
Mar 06, 2020 15.00 15.58 13.92 14.30 2,067,600 -1.40(-8.92%)
Mar 05, 2020 16.82 16.91 15.59 15.70 1,774,113 -1.78(-10.18%)
Mar 04, 2020 17.55 17.80 17.13 17.48 1,226,866 +0.22(+1.27%)
Mar 03, 2020 17.32 18.32 17.03 17.26 2,231,079 -0.51(-2.87%)
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.