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 (%)
Jan 29, 2016 5.590 5.965 5.590 5.920 1,223,946 +0.34(+6.09%)
Jan 28, 2016 5.970 6.100 5.540 5.580 704,288 -0.21(-3.63%)
Jan 27, 2016 6.000 6.110 5.690 5.790 1,119,668 -0.25(-4.14%)
Jan 26, 2016 5.690 6.070 5.430 6.040 1,782,760 +0.38(+6.71%)
Jan 25, 2016 5.770 6.000 5.630 5.660 660,325 -0.20(-3.41%)
Jan 22, 2016 6.110 6.460 5.780 5.860 1,379,141 -0.05(-0.85%)
Jan 21, 2016 5.890 6.030 5.605 5.910 1,465,139 -0.01(-0.17%)
Jan 20, 2016 5.920 6.030 5.300 5.920 1,607,455 -0.11(-1.82%)
Jan 19, 2016 6.300 6.550 5.960 6.030 1,129,419 -0.17(-2.74%)
Jan 15, 2016 6.310 6.200 6.200 6.200 1,947,400 -0.37(-5.63%)
Jan 14, 2016 6.190 6.190 6.000 6.570 1,568,732 +0.43(+7.00%)
Jan 13, 2016 6.770 7.411 6.025 6.140 1,676,356 -0.58(-8.63%)
Jan 12, 2016 7.100 7.490 6.370 6.720 3,012,986 -0.62(-8.45%)
Jan 11, 2016 7.400 7.810 7.230 7.340 1,217,854 -0.01(-0.14%)
Jan 08, 2016 7.530 7.770 7.290 7.350 1,433,987 -0.18(-2.39%)
Jan 07, 2016 8.010 8.060 7.490 7.530 1,095,870 -0.72(-8.73%)
Jan 06, 2016 8.830 8.890 8.160 8.250 1,400,809 -0.74(-8.23%)
Jan 05, 2016 8.870 9.095 8.740 8.990 632,979 +0.13(+1.47%)
Jan 04, 2016 8.770 8.990 8.510 8.860 959,995 -0.11(-1.23%)
Dec 31, 2015 8.810 8.970 8.970 8.970 689,100 +0.09(+1.01%)
Dec 30, 2015 8.920 9.200 8.750 8.880 957,304 -0.12(-1.33%)
Dec 29, 2015 8.940 9.060 8.770 9.000 786,150 +0.10(+1.12%)
Dec 28, 2015 9.020 9.090 8.550 8.900 866,081 -0.18(-1.98%)
Dec 24, 2015 8.870 9.080 9.080 9.080 610,500 +0.19(+2.14%)
Dec 23, 2015 8.530 9.000 8.490 8.890 906,940 +0.43(+5.08%)
Dec 22, 2015 8.310 8.570 8.300 8.460 973,980 +0.13(+1.56%)
Dec 21, 2015 8.130 8.340 7.950 8.330 887,160 +0.23(+2.84%)
Dec 18, 2015 8.220 8.380 8.080 8.100 1,533,140 -0.01(-0.12%)
Dec 17, 2015 8.240 8.420 7.970 8.110 996,350 -0.09(-1.10%)
Dec 16, 2015 7.440 8.350 7.440 8.200 1,619,922 +0.76(+10.22%)
Dec 15, 2015 7.200 7.520 7.200 7.440 1,426,037 +0.28(+3.91%)
Dec 14, 2015 7.600 7.690 7.060 7.160 2,362,360 -0.41(-5.42%)
Dec 11, 2015 7.940 8.070 7.460 7.570 1,556,861 -0.57(-7.00%)
Dec 10, 2015 8.090 8.340 8.000 8.140 809,751 -0.02(-0.25%)
Dec 09, 2015 8.150 8.750 8.000 8.160 2,403,920 -0.04(-0.49%)
Dec 08, 2015 8.020 8.310 8.020 8.200 514,791 -0.09(-1.09%)
Dec 07, 2015 8.870 8.880 8.130 8.290 843,326 -0.61(-6.85%)
Dec 04, 2015 8.710 9.000 8.520 8.900 708,233 +0.16(+1.83%)
Dec 03, 2015 9.140 9.260 8.640 8.740 764,675 -0.34(-3.74%)
Dec 02, 2015 8.900 9.290 8.600 9.080 1,630,896 +0.09(+1.00%)
Dec 01, 2015 9.170 9.300 8.910 8.990 906,376 -0.23(-2.49%)
Nov 30, 2015 8.700 9.260 8.700 9.220 1,055,534 +0.51(+5.86%)
Nov 27, 2015 8.930 8.930 8.610 8.710 614,624 -0.24(-2.68%)
Nov 25, 2015 8.720 8.950 8.950 8.950 1,026,600 +0.29(+3.35%)
Nov 24, 2015 8.620 8.730 8.240 8.660 806,184 +0.14(+1.64%)
Nov 23, 2015 8.250 8.610 8.190 8.520 837,979 +0.22(+2.65%)
Nov 20, 2015 8.900 8.920 8.240 8.300 1,362,171 -0.43(-4.93%)
Nov 19, 2015 8.200 8.980 8.100 8.730 2,009,673 +0.94(+12.07%)
Nov 18, 2015 8.190 8.270 7.660 7.790 2,103,127 -0.35(-4.30%)
Nov 17, 2015 7.950 8.350 7.730 8.140 1,571,703 +0.10(+1.24%)
Nov 16, 2015 7.940 8.230 7.510 8.040 1,978,937 +0.11(+1.39%)
Nov 13, 2015 8.430 8.510 7.870 7.930 2,235,384 -0.57(-6.71%)
Nov 12, 2015 8.580 8.780 8.020 8.500 2,476,244 -0.13(-1.51%)
Nov 11, 2015 9.660 9.980 8.530 8.630 3,863,180 -1.10(-11.31%)
Nov 10, 2015 9.500 9.810 8.680 9.730 4,022,576 -1.84(-15.90%)
Nov 09, 2015 11.93 12.14 11.48 11.57 1,448,799 -0.42(-3.50%)
Nov 06, 2015 11.88 12.40 11.56 11.99 818,961 +0.07(+0.59%)
Nov 05, 2015 12.41 12.64 11.78 11.92 660,251 -0.57(-4.56%)
Nov 04, 2015 12.19 12.83 12.12 12.49 1,147,385 +0.28(+2.29%)
Nov 03, 2015 11.62 12.35 11.57 12.21 1,139,938 +0.60(+5.17%)
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.