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 (%)
Feb 28, 2013 9.180 9.230 8.950 9.000 684,999 -0.18(-1.96%)
Feb 27, 2013 8.900 9.290 8.840 9.180 385,821 +0.29(+3.26%)
Feb 26, 2013 8.910 9.040 8.800 8.890 565,928 +0.02(+0.23%)
Feb 25, 2013 9.220 9.280 8.870 8.870 368,279 -0.30(-3.27%)
Feb 22, 2013 9.070 9.270 9.010 9.170 407,255 +0.15(+1.66%)
Feb 21, 2013 8.970 9.120 8.950 9.020 381,692 +0.05(+0.56%)
Feb 20, 2013 9.330 9.380 8.970 8.970 394,047 -0.36(-3.86%)
Feb 19, 2013 9.210 9.410 9.070 9.330 326,386 +0.12(+1.30%)
Feb 15, 2013 9.280 9.350 9.100 9.210 563,493 -0.01(-0.11%)
Feb 14, 2013 9.270 9.270 9.005 9.220 571,692 -0.07(-0.75%)
Feb 13, 2013 9.260 9.350 9.130 9.290 467,481 +0.03(+0.32%)
Feb 12, 2013 9.250 9.420 9.220 9.260 274,563 +0.04(+0.43%)
Feb 11, 2013 9.310 9.380 9.220 9.220 315,186 -0.11(-1.18%)
Feb 08, 2013 9.250 9.375 9.220 9.330 658,171 +0.13(+1.41%)
Feb 07, 2013 9.050 9.260 8.900 9.200 819,137 +0.19(+2.11%)
Feb 06, 2013 8.450 9.210 8.200 9.010 1,548,512 -0.48(-5.06%)
Feb 04, 2013 9.230 9.640 9.160 9.490 762,871 +0.07(+0.74%)
Feb 01, 2013 8.970 9.730 8.690 9.420 2,467,559 +0.53(+5.96%)
Jan 31, 2013 10.01 10.88 8.640 8.890 4,341,920 -0.04(-0.45%)
Jan 30, 2013 9.120 9.120 8.760 8.930 175,925 -0.18(-1.98%)
Jan 29, 2013 9.180 9.210 9.040 9.110 210,037 -0.08(-0.87%)
Jan 28, 2013 9.190 9.230 9.010 9.190 285,491 +0.01(+0.11%)
Jan 25, 2013 9.300 9.300 9.140 9.180 236,447 -0.06(-0.65%)
Jan 24, 2013 9.160 9.260 9.145 9.240 387,354 +0.07(+0.76%)
Jan 23, 2013 9.190 9.320 9.150 9.170 321,297 +0.00(+0.00%)
Jan 22, 2013 9.160 9.205 9.095 9.170 659,215 +0.03(+0.33%)
Jan 18, 2013 9.310 9.370 9.120 9.140 555,628 -0.18(-1.93%)
Jan 17, 2013 9.310 9.350 9.200 9.320 627,008 +0.09(+0.98%)
Jan 16, 2013 9.350 9.390 9.190 9.230 320,825 -0.12(-1.28%)
Jan 15, 2013 9.260 9.420 9.240 9.350 393,807 +0.02(+0.21%)
Jan 14, 2013 9.520 9.660 9.300 9.330 234,163 -0.25(-2.61%)
Jan 11, 2013 9.530 9.630 9.450 9.580 130,666 +0.06(+0.63%)
Jan 10, 2013 9.600 9.620 9.470 9.520 146,518 -0.04(-0.42%)
Jan 09, 2013 9.580 9.639 9.520 9.560 130,693 +0.03(+0.31%)
Jan 08, 2013 9.570 9.640 9.390 9.530 209,614 -0.06(-0.63%)
Jan 07, 2013 9.490 9.640 9.430 9.590 209,259 +0.00(+0.00%)
Jan 04, 2013 9.550 9.640 9.450 9.590 250,683 +0.10(+1.05%)
Jan 03, 2013 9.230 9.630 9.230 9.490 290,722 +0.25(+2.71%)
Jan 02, 2013 8.970 9.330 8.940 9.240 437,639 +0.56(+6.45%)
Dec 31, 2012 8.370 8.747 8.370 8.680 500,152 +0.27(+3.21%)
Dec 28, 2012 8.300 8.680 8.300 8.410 217,405 +0.06(+0.72%)
Dec 27, 2012 8.530 8.530 8.200 8.350 219,880 -0.17(-2.00%)
Dec 26, 2012 8.620 8.710 8.443 8.520 233,191 -0.09(-1.05%)
Dec 24, 2012 8.800 8.820 8.150 8.610 84,791 -0.16(-1.82%)
Dec 21, 2012 8.560 8.890 8.530 8.770 1,877,239 +0.09(+1.04%)
Dec 20, 2012 8.650 8.770 8.580 8.680 297,817 +0.06(+0.70%)
Dec 19, 2012 8.730 8.770 8.510 8.620 317,875 -0.12(-1.37%)
Dec 18, 2012 8.480 8.840 8.371 8.740 400,651 +0.31(+3.68%)
Dec 17, 2012 8.370 8.480 8.340 8.430 208,023 +0.08(+0.96%)
Dec 14, 2012 8.380 8.495 8.310 8.350 233,999 -0.06(-0.71%)
Dec 13, 2012 8.400 8.500 8.290 8.410 160,773 +0.03(+0.36%)
Dec 12, 2012 8.500 8.520 8.280 8.380 429,022 -0.21(-2.44%)
Dec 11, 2012 8.400 8.640 8.262 8.590 226,907 +0.27(+3.25%)
Dec 10, 2012 8.280 8.380 8.240 8.320 349,672 +0.05(+0.60%)
Dec 07, 2012 8.380 8.400 8.225 8.270 167,393 -0.05(-0.60%)
Dec 06, 2012 8.210 8.350 8.110 8.320 229,591 +0.11(+1.34%)
Dec 05, 2012 8.260 8.310 8.081 8.210 388,450 -0.04(-0.48%)
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.