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, 2013 10.61 10.96 10.56 10.89 548,609 +0.25(+2.35%)
May 30, 2013 10.32 10.67 10.21 10.64 751,295 +0.38(+3.70%)
May 29, 2013 10.10 10.49 10.03 10.26 453,845 +0.13(+1.28%)
May 28, 2013 9.410 10.16 9.150 10.13 2,215,735 +0.90(+9.75%)
May 24, 2013 8.950 9.280 8.930 9.230 0 +0.23(+2.56%)
May 23, 2013 9.000 9.090 8.790 9.000 0 -0.11(-1.21%)
May 22, 2013 9.360 9.450 9.050 9.110 0 -0.23(-2.46%)
May 21, 2013 9.400 9.500 9.280 9.340 0 -0.03(-0.32%)
May 20, 2013 9.000 9.500 8.970 9.370 0 +0.36(+4.00%)
May 17, 2013 8.830 9.080 8.780 9.010 0 +0.20(+2.27%)
May 16, 2013 8.740 8.960 8.720 8.810 358,440 +0.05(+0.57%)
May 15, 2013 8.640 8.850 8.640 8.760 0 +0.19(+2.22%)
May 13, 2013 8.680 8.700 8.550 8.570 0 -0.16(-1.83%)
May 10, 2013 8.560 8.800 8.550 8.730 0 +0.20(+2.34%)
May 09, 2013 8.500 8.600 8.400 8.530 0 -0.01(-0.12%)
May 08, 2013 8.450 8.870 8.290 8.540 0 -0.59(-6.46%)
May 07, 2013 9.100 9.270 8.980 9.130 0 +0.03(+0.33%)
May 06, 2013 9.070 9.150 8.970 9.100 0 +0.01(+0.11%)
May 03, 2013 8.990 9.160 8.840 9.090 0 +0.25(+2.83%)
May 02, 2013 8.580 8.950 8.440 8.840 0 +0.32(+3.76%)
May 01, 2013 8.810 8.950 8.500 8.520 0 -0.36(-4.05%)
Apr 30, 2013 8.890 9.000 8.780 8.880 0 -0.01(-0.11%)
Apr 29, 2013 8.670 8.990 8.570 8.890 299,249 +0.28(+3.19%)
Apr 26, 2013 8.560 8.700 8.550 8.615 310,509 +0.06(+0.76%)
Apr 25, 2013 8.470 8.640 8.360 8.550 354,871 +0.16(+1.91%)
Apr 24, 2013 8.190 8.400 8.100 8.390 221,631 +0.16(+1.94%)
Apr 23, 2013 8.060 8.350 7.960 8.230 432,508 +0.24(+3.00%)
Apr 22, 2013 7.910 8.000 7.750 7.990 150,026 +0.10(+1.27%)
Apr 19, 2013 7.680 7.940 7.550 7.890 287,054 +0.23(+3.00%)
Apr 18, 2013 8.030 8.045 7.610 7.660 294,168 -0.32(-4.01%)
Apr 17, 2013 8.150 8.340 7.920 7.980 322,365 -0.29(-3.51%)
Apr 16, 2013 8.290 8.310 8.080 8.270 270,164 +0.07(+0.85%)
Apr 15, 2013 8.380 8.590 8.070 8.200 518,702 -0.23(-2.73%)
Apr 12, 2013 8.510 8.570 8.320 8.430 220,597 -0.10(-1.17%)
Apr 11, 2013 8.380 8.580 8.380 8.530 228,633 +0.13(+1.55%)
Apr 10, 2013 8.080 8.440 8.080 8.400 248,456 +0.33(+4.09%)
Apr 09, 2013 8.110 8.365 8.060 8.070 120,841 -0.04(-0.49%)
Apr 08, 2013 8.140 8.140 7.960 8.110 240,779 -0.05(-0.61%)
Apr 05, 2013 7.980 8.160 7.950 8.160 310,760 +0.02(+0.18%)
Apr 04, 2013 8.210 8.210 8.050 8.145 240,222 -0.05(-0.67%)
Apr 03, 2013 8.370 8.520 8.200 8.200 352,395 -0.17(-2.03%)
Apr 02, 2013 8.490 8.490 8.240 8.370 456,798 -0.03(-0.30%)
Apr 01, 2013 8.740 8.770 8.340 8.395 354,281 -0.36(-4.06%)
Mar 28, 2013 8.840 8.850 8.690 8.750 335,677 -0.06(-0.74%)
Mar 27, 2013 8.890 8.950 8.730 8.815 360,401 -0.19(-2.06%)
Mar 26, 2013 8.950 9.010 8.910 9.000 185,886 +0.13(+1.47%)
Mar 25, 2013 8.940 8.990 8.820 8.870 384,139 -0.01(-0.11%)
Mar 22, 2013 8.920 8.940 8.810 8.880 213,374 +0.03(+0.34%)
Mar 21, 2013 8.670 8.870 8.631 8.850 355,473 +0.09(+1.09%)
Mar 20, 2013 8.660 8.810 8.500 8.755 301,573 +0.17(+1.92%)
Mar 19, 2013 8.700 8.700 8.500 8.590 365,304 -0.09(-1.04%)
Mar 18, 2013 8.620 8.840 8.620 8.680 330,796 -0.11(-1.25%)
Mar 15, 2013 8.760 8.800 8.630 8.790 744,105 -0.01(-0.11%)
Mar 14, 2013 8.600 8.825 8.540 8.800 508,174 +0.22(+2.56%)
Mar 13, 2013 8.310 8.580 8.240 8.580 595,321 +0.31(+3.75%)
Mar 12, 2013 8.880 8.900 8.065 8.270 2,034,578 -0.61(-6.87%)
Mar 11, 2013 8.890 8.940 8.850 8.880 772,636 +0.00(+0.00%)
Mar 08, 2013 8.910 8.967 8.750 8.880 704,877 +0.00(+0.00%)
Mar 07, 2013 8.820 9.090 8.820 8.880 653,101 +0.08(+0.91%)
Mar 06, 2013 9.000 9.000 8.710 8.800 341,345 -0.18(-2.00%)
Mar 05, 2013 8.970 9.030 8.860 8.980 239,201 +0.10(+1.13%)
Mar 04, 2013 8.950 8.980 8.620 8.880 445,137 -0.12(-1.33%)
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.