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, 2003 5.340 5.530 5.130 5.220 1,075,700 +0.09(+1.75%)
Feb 27, 2003 5.160 5.270 4.980 5.130 274,600 -0.03(-0.58%)
Feb 26, 2003 5.490 5.490 5.110 5.160 362,100 -0.25(-4.62%)
Feb 25, 2003 5.220 5.500 5.170 5.410 228,300 +0.10(+1.88%)
Feb 24, 2003 5.510 5.590 5.170 5.310 315,700 -0.22(-3.98%)
Feb 21, 2003 5.350 5.540 5.270 5.530 235,900 +0.23(+4.34%)
Feb 20, 2003 5.260 5.390 5.200 5.300 207,100 +0.14(+2.71%)
Feb 19, 2003 5.240 5.250 5.110 5.160 198,900 -0.05(-0.94%)
Feb 18, 2003 5.120 5.360 5.050 5.209 324,400 +0.13(+2.52%)
Feb 14, 2003 5.010 5.270 5.010 5.081 260,000 +0.09(+1.82%)
Feb 13, 2003 5.050 5.300 4.610 4.990 1,432,400 +0.03(+0.60%)
Feb 12, 2003 5.290 5.340 4.960 4.960 411,500 -0.28(-5.34%)
Feb 11, 2003 5.250 5.500 5.070 5.240 370,700 +0.05(+0.96%)
Feb 10, 2003 5.720 5.800 5.190 5.190 798,400 -0.51(-8.95%)
Feb 07, 2003 5.880 5.890 5.610 5.700 230,000 -0.15(-2.56%)
Feb 06, 2003 5.900 6.000 5.820 5.850 252,300 -0.09(-1.50%)
Feb 05, 2003 5.890 5.990 5.790 5.939 408,300 +0.12(+2.04%)
Feb 04, 2003 5.960 5.960 5.710 5.820 208,100 -0.21(-3.47%)
Feb 03, 2003 5.910 6.110 5.910 6.029 184,900 +0.13(+2.19%)
Jan 31, 2003 5.870 6.090 5.690 5.900 428,100 +0.12(+2.08%)
Jan 30, 2003 5.759 5.980 5.750 5.780 310,989 +0.02(+0.36%)
Jan 29, 2003 5.690 5.940 5.570 5.759 440,500 +0.10(+1.73%)
Jan 28, 2003 5.800 5.890 5.300 5.661 1,466,500 -0.04(-0.68%)
Jan 27, 2003 5.990 5.990 5.540 5.700 393,000 -0.21(-3.55%)
Jan 24, 2003 6.250 6.350 5.900 5.910 372,800 -0.34(-5.44%)
Jan 23, 2003 6.220 6.410 6.130 6.250 199,100 -0.02(-0.32%)
Jan 22, 2003 6.550 6.510 6.200 6.270 137,400 -0.14(-2.18%)
Jan 21, 2003 6.550 6.550 6.400 6.410 105,400 -0.09(-1.38%)
Jan 17, 2003 6.690 6.690 6.430 6.500 161,100 -0.23(-3.45%)
Jan 16, 2003 6.490 6.760 6.490 6.732 230,700 +0.23(+3.57%)
Jan 15, 2003 6.710 6.870 6.490 6.500 412,200 -0.24(-3.56%)
Jan 14, 2003 6.870 7.010 6.700 6.740 670,400 -0.16(-2.32%)
Jan 13, 2003 7.110 7.250 6.850 6.900 241,700 -0.22(-3.09%)
Jan 10, 2003 7.140 7.300 7.010 7.120 367,600 -0.08(-1.11%)
Jan 09, 2003 7.150 7.430 7.150 7.200 258,500 -0.05(-0.69%)
Jan 08, 2003 7.060 7.350 6.900 7.250 198,700 +0.15(+2.11%)
Jan 07, 2003 7.459 7.500 7.080 7.100 252,800 -0.31(-4.18%)
Jan 06, 2003 7.340 7.460 7.290 7.410 492,100 +0.08(+1.09%)
Jan 03, 2003 7.150 7.400 7.030 7.330 375,700 +0.19(+2.66%)
Jan 02, 2003 7.310 7.310 6.950 7.140 360,000 -0.12(-1.65%)
Dec 31, 2002 6.900 7.650 6.890 7.260 672,400 +0.41(+5.99%)
Dec 30, 2002 6.850 6.890 6.550 6.850 343,900 +0.08(+1.21%)
Dec 27, 2002 6.850 6.850 6.600 6.768 448,000 +0.01(+0.12%)
Dec 26, 2002 6.370 6.950 6.370 6.760 928,100 +0.40(+6.31%)
Dec 24, 2002 6.350 6.450 6.231 6.359 83,900 -0.01(-0.17%)
Dec 23, 2002 5.510 6.420 5.500 6.370 940,000 +0.09(+1.43%)
Dec 20, 2002 5.510 6.390 5.500 6.280 1,905,000 +0.73(+13.15%)
Dec 19, 2002 5.750 6.020 5.500 5.550 910,600 -0.21(-3.65%)
Dec 18, 2002 5.930 6.000 5.760 5.760 696,300 -0.23(-3.84%)
Dec 17, 2002 5.980 6.090 5.950 5.990 985,500 -0.01(-0.17%)
Dec 16, 2002 6.050 6.090 5.980 6.000 552,200 -0.05(-0.83%)
Dec 13, 2002 6.270 6.270 6.010 6.050 652,500 -0.23(-3.66%)
Dec 12, 2002 6.250 6.350 5.950 6.280 447,400 +0.12(+1.88%)
Dec 11, 2002 5.750 6.200 5.700 6.164 841,500 +0.45(+7.95%)
Dec 10, 2002 6.150 6.300 5.560 5.710 718,600 -0.43(-7.00%)
Dec 09, 2002 6.360 6.450 6.050 6.140 207,900 -0.26(-4.06%)
Dec 06, 2002 6.300 6.450 6.230 6.400 375,400 -0.01(-0.16%)
Dec 05, 2002 6.500 6.570 6.290 6.410 556,600 +0.00(+0.00%)
Dec 04, 2002 6.810 6.950 6.400 6.410 599,100 -0.56(-8.03%)
Dec 03, 2002 6.830 7.030 6.710 6.970 302,200 +0.09(+1.31%)
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.