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 (%)
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%)
Dec 02, 2002 7.000 7.190 6.720 6.880 335,300 -0.12(-1.70%)
Nov 29, 2002 6.660 7.000 6.640 6.999 150,800 +0.35(+5.25%)
Nov 27, 2002 6.500 6.800 6.480 6.650 508,100 +0.10(+1.53%)
Nov 26, 2002 6.450 7.000 6.380 6.550 932,800 +0.14(+2.18%)
Nov 25, 2002 6.800 6.800 6.370 6.410 455,700 -0.28(-4.19%)
Nov 22, 2002 6.850 6.900 6.600 6.690 419,600 -0.11(-1.62%)
Nov 21, 2002 6.380 6.960 6.379 6.800 327,900 +0.51(+8.11%)
Nov 20, 2002 6.090 6.350 6.020 6.290 396,700 +0.20(+3.28%)
Nov 19, 2002 6.030 6.450 5.850 6.090 1,254,400 +0.04(+0.66%)
Nov 18, 2002 6.490 6.840 6.050 6.050 502,800 -0.40(-6.20%)
Nov 15, 2002 6.970 7.010 6.320 6.450 263,800 -0.53(-7.59%)
Nov 14, 2002 7.050 7.200 6.750 6.980 295,900 +0.11(+1.60%)
Nov 13, 2002 6.910 7.000 6.820 6.870 361,300 -0.04(-0.59%)
Nov 12, 2002 6.950 7.100 6.840 6.911 330,400 -0.03(-0.43%)
Nov 11, 2002 7.200 7.270 6.750 6.941 283,200 -0.32(-4.39%)
Nov 08, 2002 7.260 7.440 7.130 7.260 120,200 -0.05(-0.68%)
Nov 07, 2002 7.510 7.510 7.241 7.310 170,100 -0.19(-2.53%)
Nov 06, 2002 7.500 7.510 7.170 7.500 224,600 +0.03(+0.40%)
Nov 05, 2002 7.440 7.660 7.400 7.470 324,900 -0.03(-0.40%)
Nov 04, 2002 7.600 7.650 7.050 7.500 1,126,700 -0.07(-0.92%)
Nov 01, 2002 7.430 7.790 7.260 7.570 556,900 -0.05(-0.66%)
Oct 31, 2002 8.100 8.350 6.780 7.620 2,170,500 -0.57(-6.96%)
Oct 30, 2002 7.940 8.340 7.940 8.190 191,045 -0.02(-0.24%)
Oct 29, 2002 8.400 8.470 7.600 8.210 601,926 -0.19(-2.26%)
Oct 28, 2002 8.460 8.600 8.230 8.400 664,300 +0.05(+0.60%)
Oct 25, 2002 8.390 8.400 8.220 8.350 155,300 +0.09(+1.09%)
Oct 24, 2002 7.780 8.700 7.780 8.260 840,300 +0.54(+6.99%)
Oct 23, 2002 7.690 7.900 7.460 7.720 208,700 +0.04(+0.51%)
Oct 22, 2002 7.580 7.900 7.580 7.681 169,900 +0.06(+0.80%)
Oct 21, 2002 7.920 7.980 7.580 7.620 337,859 -0.28(-3.54%)
Oct 18, 2002 7.570 7.900 7.570 7.900 419,900 +0.30(+3.95%)
Oct 17, 2002 7.450 7.840 7.300 7.600 561,200 +0.33(+4.54%)
Oct 16, 2002 7.020 7.500 6.930 7.270 431,320 +0.18(+2.54%)
Oct 15, 2002 6.650 7.150 6.600 7.090 1,432,000 +0.42(+6.30%)
Oct 14, 2002 6.610 6.870 6.450 6.670 186,500 +0.05(+0.76%)
Oct 11, 2002 6.680 6.800 6.560 6.620 315,300 -0.01(-0.15%)
Oct 10, 2002 6.650 6.800 6.331 6.630 281,326 -0.23(-3.35%)
Oct 09, 2002 6.830 7.000 6.640 6.860 143,500 -0.09(-1.29%)
Oct 08, 2002 6.810 7.000 6.660 6.950 120,100 +0.11(+1.61%)
Oct 07, 2002 6.950 7.000 6.730 6.840 405,300 -0.14(-2.01%)
Oct 04, 2002 7.040 7.100 6.800 6.980 199,200 -0.05(-0.71%)
Oct 03, 2002 6.920 7.070 6.920 7.030 409,508 +0.12(+1.74%)
Oct 02, 2002 6.600 6.960 6.600 6.910 350,900 +0.14(+2.07%)
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.