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 (%)
Jul 31, 2014 8.750 8.790 8.540 8.540 899,304 -0.29(-3.28%)
Jul 30, 2014 9.030 9.125 8.750 8.830 707,375 -0.17(-1.89%)
Jul 29, 2014 9.020 9.250 8.980 9.000 534,364 -0.01(-0.11%)
Jul 28, 2014 9.030 9.490 8.950 9.010 404,688 -0.02(-0.22%)
Jul 25, 2014 9.020 9.235 8.930 9.030 637,138 -0.06(-0.66%)
Jul 24, 2014 9.190 9.290 8.890 9.090 843,584 -0.06(-0.66%)
Jul 23, 2014 8.920 9.180 8.680 9.150 887,773 +0.24(+2.69%)
Jul 22, 2014 9.350 9.400 8.910 8.910 987,093 -0.36(-3.88%)
Jul 21, 2014 9.190 9.322 9.050 9.270 688,690 +0.01(+0.11%)
Jul 18, 2014 9.170 9.670 9.170 9.260 628,196 +0.07(+0.82%)
Jul 17, 2014 9.370 9.620 9.100 9.185 1,197,179 -0.26(-2.80%)
Jul 16, 2014 10.06 10.26 9.340 9.450 2,533,069 -0.48(-4.83%)
Jul 15, 2014 10.12 10.32 9.800 9.930 1,049,270 -0.26(-2.55%)
Jul 14, 2014 10.21 10.98 9.970 10.19 1,186,611 +0.09(+0.89%)
Jul 11, 2014 10.03 10.16 9.900 10.10 540,684 +0.04(+0.40%)
Jul 10, 2014 10.00 10.14 9.880 10.06 669,395 -0.05(-0.54%)
Jul 09, 2014 10.24 10.28 10.01 10.12 704,183 -0.07(-0.74%)
Jul 08, 2014 10.57 10.57 10.11 10.19 1,148,078 -0.37(-3.50%)
Jul 07, 2014 11.15 11.15 10.54 10.56 556,833 -0.61(-5.46%)
Jul 03, 2014 11.13 11.17 11.17 11.17 221,400 +0.09(+0.81%)
Jul 02, 2014 11.09 11.36 11.04 11.08 396,639 +0.00(+0.00%)
Jul 01, 2014 11.15 11.32 11.06 11.08 503,649 -0.04(-0.36%)
Jun 30, 2014 11.26 11.26 10.80 11.12 624,676 +0.07(+0.63%)
Jun 27, 2014 11.11 11.23 10.95 11.05 958,298 -0.17(-1.52%)
Jun 26, 2014 11.36 11.37 11.08 11.22 455,493 -0.07(-0.62%)
Jun 25, 2014 11.12 11.29 10.90 11.29 476,081 +0.08(+0.71%)
Jun 24, 2014 11.40 11.77 11.20 11.21 852,042 -0.27(-2.35%)
Jun 23, 2014 11.04 11.59 10.94 11.48 1,168,942 +0.41(+3.70%)
Jun 20, 2014 11.47 11.47 11.03 11.07 1,457,879 -0.21(-1.86%)
Jun 19, 2014 11.27 11.42 11.10 11.28 700,749 +0.11(+0.98%)
Jun 18, 2014 11.05 11.22 10.94 11.17 704,148 +0.14(+1.27%)
Jun 17, 2014 10.71 11.13 10.71 11.03 814,461 +0.27(+2.51%)
Jun 16, 2014 10.88 10.93 10.65 10.76 1,355,385 -0.14(-1.33%)
Jun 13, 2014 10.40 11.11 10.33 10.90 1,776,230 +0.56(+5.46%)
Jun 12, 2014 10.43 10.54 10.23 10.34 1,059,506 -0.12(-1.15%)
Jun 11, 2014 10.12 10.48 9.930 10.46 1,011,159 +0.21(+2.05%)
Jun 10, 2014 9.720 10.94 9.660 10.25 5,301,283 +1.57(+18.09%)
Jun 06, 2014 8.650 8.835 8.620 8.680 696,998 +0.06(+0.70%)
Jun 05, 2014 8.590 8.760 8.460 8.620 810,309 +0.04(+0.47%)
Jun 04, 2014 8.640 8.665 8.440 8.580 891,647 -0.10(-1.15%)
Jun 03, 2014 8.820 8.930 8.420 8.680 1,163,654 -0.22(-2.47%)
Jun 02, 2014 8.950 8.970 8.610 8.900 1,094,477 -0.05(-0.56%)
May 30, 2014 9.060 9.150 8.800 8.950 917,275 -0.11(-1.21%)
May 29, 2014 9.240 9.320 9.050 9.060 712,090 -0.15(-1.63%)
May 28, 2014 9.560 9.625 9.150 9.210 680,580 -0.34(-3.56%)
May 27, 2014 9.500 9.690 9.310 9.550 622,417 +0.17(+1.81%)
May 23, 2014 9.250 9.380 9.380 9.380 630,800 +0.15(+1.57%)
May 22, 2014 9.320 9.460 9.090 9.235 439,741 -0.07(-0.70%)
May 21, 2014 9.140 9.350 8.980 9.300 1,030,142 +0.10(+1.09%)
May 20, 2014 9.590 9.620 9.050 9.200 982,244 -0.39(-4.07%)
May 19, 2014 9.470 9.665 9.370 9.590 864,138 +0.09(+0.95%)
May 16, 2014 9.670 9.740 9.360 9.500 1,118,013 +0.02(+0.21%)
May 15, 2014 9.440 9.730 9.150 9.480 1,143,747 -0.01(-0.11%)
May 14, 2014 10.13 10.45 9.450 9.490 2,097,179 -0.30(-3.06%)
May 13, 2014 9.140 9.810 9.060 9.790 3,013,754 +0.60(+6.53%)
May 12, 2014 9.020 9.240 8.810 9.190 1,931,866 +0.22(+2.51%)
May 09, 2014 9.190 9.370 8.280 8.965 7,441,722 -1.85(-17.07%)
May 08, 2014 11.06 11.22 10.78 10.81 1,219,691 -0.33(-2.96%)
May 07, 2014 11.72 11.78 10.98 11.14 1,353,362 -0.62(-5.27%)
May 06, 2014 11.80 11.88 11.65 11.76 735,480 -0.09(-0.76%)
May 05, 2014 12.08 12.24 11.59 11.85 747,245 -0.30(-2.47%)
May 02, 2014 12.12 12.23 11.84 12.15 620,382 +0.09(+0.75%)
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.