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 (%)
Sep 28, 2012 8.040 8.360 8.020 8.275 501,536 +0.18(+2.16%)
Sep 27, 2012 8.000 8.270 8.000 8.100 406,410 +0.10(+1.25%)
Sep 26, 2012 7.890 8.080 7.880 8.000 312,140 +0.10(+1.27%)
Sep 25, 2012 8.080 8.280 7.890 7.900 389,991 -0.15(-1.86%)
Sep 24, 2012 7.750 8.140 7.750 8.050 405,650 +0.18(+2.29%)
Sep 21, 2012 8.050 8.050 7.710 7.870 795,004 -0.09(-1.13%)
Sep 20, 2012 8.000 8.090 7.780 7.960 354,560 -0.06(-0.75%)
Sep 19, 2012 8.040 8.150 7.990 8.020 356,648 -0.03(-0.37%)
Sep 18, 2012 8.200 8.367 8.000 8.050 387,816 -0.14(-1.71%)
Sep 17, 2012 8.340 8.390 8.160 8.190 268,391 -0.18(-2.15%)
Sep 14, 2012 8.310 8.447 8.000 8.370 523,623 +0.10(+1.21%)
Sep 13, 2012 8.110 8.420 7.960 8.270 474,344 +0.17(+2.10%)
Sep 12, 2012 8.030 8.100 7.902 8.100 255,277 +0.08(+1.00%)
Sep 11, 2012 7.890 8.040 7.710 8.020 267,059 +0.13(+1.65%)
Sep 10, 2012 8.040 8.080 7.820 7.890 621,657 -0.17(-2.11%)
Sep 07, 2012 7.810 8.130 7.730 8.060 658,614 +0.30(+3.87%)
Sep 06, 2012 7.550 7.920 7.550 7.760 662,848 +0.24(+3.19%)
Sep 05, 2012 7.280 7.575 7.210 7.520 548,567 +0.26(+3.58%)
Sep 04, 2012 7.320 7.420 7.015 7.260 1,312,151 -0.07(-0.95%)
Aug 31, 2012 7.300 7.380 7.150 7.330 434,109 +0.08(+1.10%)
Aug 30, 2012 7.170 7.300 7.050 7.250 587,069 +0.03(+0.42%)
Aug 29, 2012 7.010 7.470 6.921 7.220 780,739 +0.29(+4.18%)
Aug 27, 2012 6.790 7.000 6.720 6.930 845,891 +0.21(+3.12%)
Aug 24, 2012 6.820 6.930 6.690 6.720 789,877 -0.11(-1.61%)
Aug 23, 2012 6.770 6.920 6.680 6.830 1,001,072 +0.07(+1.04%)
Aug 22, 2012 7.070 7.070 6.680 6.760 1,070,785 -0.30(-4.25%)
Aug 21, 2012 7.030 7.240 6.940 7.060 604,898 +0.08(+1.15%)
Aug 20, 2012 6.890 7.050 6.700 6.980 728,345 +0.09(+1.31%)
Aug 17, 2012 6.690 7.000 6.630 6.890 836,647 +0.19(+2.84%)
Aug 16, 2012 6.700 6.810 6.460 6.700 684,649 +0.01(+0.15%)
Aug 15, 2012 6.580 6.850 6.220 6.690 947,630 +0.49(+7.90%)
Aug 14, 2012 6.720 6.770 6.190 6.200 1,480,132 -0.79(-11.37%)
Aug 13, 2012 7.010 7.140 6.930 6.995 516,948 -0.06(-0.92%)
Aug 10, 2012 6.730 7.110 6.700 7.060 1,301,254 +0.30(+4.44%)
Aug 09, 2012 6.780 6.800 6.660 6.760 867,944 -0.04(-0.59%)
Aug 08, 2012 6.850 7.000 6.620 6.800 1,963,139 -0.12(-1.73%)
Aug 07, 2012 7.100 7.250 5.530 6.920 5,822,127 -1.43(-17.13%)
Aug 06, 2012 8.590 8.649 8.300 8.350 509,073 -0.24(-2.79%)
Aug 03, 2012 8.100 8.670 7.940 8.590 450,454 +0.64(+8.05%)
Aug 02, 2012 8.090 8.190 7.880 7.950 412,015 -0.25(-3.05%)
Aug 01, 2012 8.500 8.580 8.190 8.200 364,948 -0.26(-3.07%)
Jul 31, 2012 8.540 8.670 8.420 8.460 416,800 -0.09(-1.05%)
Jul 30, 2012 8.690 8.870 8.510 8.550 439,761 -0.15(-1.72%)
Jul 27, 2012 8.250 8.770 8.165 8.700 367,434 +0.51(+6.23%)
Jul 26, 2012 8.370 8.410 8.100 8.190 307,562 -0.02(-0.18%)
Jul 25, 2012 8.380 8.406 8.150 8.205 329,997 -0.15(-1.85%)
Jul 24, 2012 8.540 8.670 8.340 8.360 412,517 -0.15(-1.76%)
Jul 23, 2012 8.750 8.750 8.460 8.510 368,170 -0.25(-2.85%)
Jul 20, 2012 8.840 9.010 8.650 8.760 472,988 -0.16(-1.79%)
Jul 19, 2012 8.880 8.980 8.750 8.920 328,631 +0.13(+1.48%)
Jul 18, 2012 8.390 8.980 8.360 8.790 910,494 +0.38(+4.52%)
Jul 17, 2012 8.200 8.430 8.110 8.410 292,111 +0.25(+3.06%)
Jul 16, 2012 8.180 8.302 8.130 8.160 277,904 -0.05(-0.61%)
Jul 13, 2012 8.050 8.260 7.990 8.210 337,791 +0.21(+2.63%)
Jul 12, 2012 8.340 8.340 7.980 8.000 651,248 -0.44(-5.21%)
Jul 11, 2012 8.410 8.580 8.310 8.440 363,893 +0.08(+0.96%)
Jul 10, 2012 8.440 8.630 8.290 8.360 489,486 +0.03(+0.36%)
Jul 09, 2012 8.370 8.450 8.205 8.330 480,557 -0.04(-0.54%)
Jul 06, 2012 8.410 8.490 8.320 8.375 340,783 -0.13(-1.59%)
Jul 05, 2012 8.540 8.750 8.390 8.510 336,036 -0.05(-0.58%)
Jul 03, 2012 8.380 8.560 8.290 8.560 220,599 +0.18(+2.15%)
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.