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 (%)
Jun 30, 2003 8.990 9.500 8.870 9.350 1,602,200 +0.33(+3.66%)
Jun 27, 2003 8.420 9.220 8.420 9.020 1,155,200 +0.42(+4.88%)
Jun 26, 2003 8.620 8.630 8.430 8.600 453,700 -0.00(-0.01%)
Jun 25, 2003 8.050 8.640 8.000 8.601 870,300 +0.61(+7.65%)
Jun 24, 2003 7.940 8.040 7.700 7.990 219,100 +0.14(+1.78%)
Jun 23, 2003 7.970 8.000 7.800 7.850 207,400 -0.15(-1.88%)
Jun 20, 2003 7.920 8.110 7.800 8.000 477,600 +0.10(+1.27%)
Jun 19, 2003 7.990 8.240 7.810 7.900 674,400 -0.15(-1.86%)
Jun 18, 2003 7.690 8.150 7.680 8.050 384,900 +0.36(+4.68%)
Jun 17, 2003 7.690 7.700 7.520 7.690 132,400 +0.00(+0.00%)
Jun 16, 2003 7.520 7.780 7.520 7.690 258,200 +0.13(+1.72%)
Jun 13, 2003 7.620 7.790 7.500 7.560 255,600 -0.06(-0.79%)
Jun 12, 2003 7.640 7.770 7.540 7.620 206,600 +0.13(+1.74%)
Jun 11, 2003 7.431 7.550 7.420 7.490 229,200 +0.03(+0.40%)
Jun 10, 2003 7.470 7.510 7.270 7.460 493,600 +0.02(+0.27%)
Jun 09, 2003 7.400 7.480 7.350 7.440 245,600 +0.05(+0.68%)
Jun 06, 2003 7.500 7.580 7.380 7.390 503,700 -0.01(-0.14%)
Jun 05, 2003 7.400 7.490 7.300 7.400 425,800 +0.00(+0.00%)
Jun 04, 2003 7.370 7.520 7.350 7.400 905,300 +0.03(+0.41%)
Jun 03, 2003 7.250 7.470 7.190 7.370 445,500 -0.03(-0.41%)
Jun 02, 2003 7.620 7.850 7.360 7.400 271,800 -0.31(-4.02%)
May 30, 2003 7.700 7.810 7.550 7.710 458,500 -0.04(-0.52%)
May 29, 2003 7.820 7.860 7.600 7.750 1,319,500 -0.26(-3.25%)
May 28, 2003 7.500 8.060 7.420 8.010 1,242,700 +0.45(+5.95%)
May 27, 2003 7.300 7.590 7.150 7.560 607,100 +0.23(+3.14%)
May 23, 2003 7.430 7.470 7.230 7.330 487,000 -0.07(-0.95%)
May 22, 2003 7.700 7.700 7.370 7.400 337,600 -0.15(-1.99%)
May 21, 2003 7.260 7.670 7.260 7.550 456,600 +0.08(+1.07%)
May 20, 2003 7.450 7.500 7.280 7.470 302,700 +0.19(+2.61%)
May 19, 2003 7.410 7.410 7.190 7.280 405,100 -0.21(-2.80%)
May 16, 2003 7.070 7.520 7.050 7.490 568,400 +0.16(+2.18%)
May 15, 2003 7.610 7.610 7.190 7.330 346,500 -0.21(-2.79%)
May 14, 2003 7.630 7.750 7.460 7.540 286,200 -0.14(-1.81%)
May 13, 2003 7.700 7.750 7.570 7.679 212,300 -0.02(-0.27%)
May 12, 2003 7.600 7.750 7.420 7.700 423,500 +0.20(+2.67%)
May 09, 2003 7.500 7.740 7.400 7.500 293,800 +0.04(+0.54%)
May 08, 2003 7.280 7.700 7.190 7.460 627,100 -0.13(-1.71%)
May 07, 2003 7.220 7.680 7.080 7.590 1,072,500 +0.37(+5.12%)
May 06, 2003 7.240 7.410 6.920 7.220 752,300 +0.07(+0.98%)
May 05, 2003 6.820 7.220 6.750 7.150 677,100 +0.37(+5.46%)
May 02, 2003 6.500 6.910 6.490 6.780 431,000 +0.26(+3.99%)
May 01, 2003 6.400 6.600 6.400 6.520 133,100 +0.00(+0.00%)
Apr 30, 2003 6.580 6.640 6.290 6.520 161,900 -0.06(-0.91%)
Apr 29, 2003 6.500 6.700 6.280 6.580 454,800 +0.12(+1.86%)
Apr 28, 2003 6.130 6.480 6.000 6.460 352,200 +0.33(+5.38%)
Apr 25, 2003 6.320 6.390 5.860 6.130 478,100 -0.22(-3.46%)
Apr 24, 2003 6.560 6.670 6.300 6.350 442,700 -0.22(-3.35%)
Apr 23, 2003 6.420 6.680 6.250 6.570 633,400 +0.14(+2.18%)
Apr 22, 2003 6.280 6.490 6.150 6.430 812,600 +0.18(+2.88%)
Apr 21, 2003 5.920 6.280 5.900 6.250 501,100 +0.37(+6.29%)
Apr 17, 2003 5.900 5.980 5.650 5.880 201,800 +0.01(+0.17%)
Apr 16, 2003 5.850 6.000 5.800 5.870 651,900 +0.05(+0.88%)
Apr 15, 2003 5.850 5.960 5.570 5.819 620,000 -0.00(-0.02%)
Apr 14, 2003 5.350 5.890 5.340 5.820 255,300 +0.32(+5.82%)
Apr 11, 2003 5.700 5.700 5.500 5.500 281,600 -0.03(-0.54%)
Apr 10, 2003 5.570 5.750 5.400 5.530 203,100 -0.05(-0.90%)
Apr 09, 2003 5.360 5.620 5.250 5.580 309,300 +0.22(+4.10%)
Apr 08, 2003 5.150 5.370 5.050 5.360 247,200 +0.23(+4.48%)
Apr 07, 2003 5.250 5.350 5.050 5.130 272,200 -0.07(-1.35%)
Apr 04, 2003 5.420 5.430 5.190 5.200 135,000 -0.20(-3.70%)
Apr 03, 2003 5.430 5.450 5.250 5.400 388,000 +0.10(+1.89%)
Apr 02, 2003 5.290 5.470 5.270 5.300 182,100 +0.01(+0.19%)
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.