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 31, 2013 10.01 10.88 8.640 8.890 4,341,920 -0.04(-0.45%)
Jan 30, 2013 9.120 9.120 8.760 8.930 175,925 -0.18(-1.98%)
Jan 29, 2013 9.180 9.210 9.040 9.110 210,037 -0.08(-0.87%)
Jan 28, 2013 9.190 9.230 9.010 9.190 285,491 +0.01(+0.11%)
Jan 25, 2013 9.300 9.300 9.140 9.180 236,447 -0.06(-0.65%)
Jan 24, 2013 9.160 9.260 9.145 9.240 387,354 +0.07(+0.76%)
Jan 23, 2013 9.190 9.320 9.150 9.170 321,297 +0.00(+0.00%)
Jan 22, 2013 9.160 9.205 9.095 9.170 659,215 +0.03(+0.33%)
Jan 18, 2013 9.310 9.370 9.120 9.140 555,628 -0.18(-1.93%)
Jan 17, 2013 9.310 9.350 9.200 9.320 627,008 +0.09(+0.98%)
Jan 16, 2013 9.350 9.390 9.190 9.230 320,825 -0.12(-1.28%)
Jan 15, 2013 9.260 9.420 9.240 9.350 393,807 +0.02(+0.21%)
Jan 14, 2013 9.520 9.660 9.300 9.330 234,163 -0.25(-2.61%)
Jan 11, 2013 9.530 9.630 9.450 9.580 130,666 +0.06(+0.63%)
Jan 10, 2013 9.600 9.620 9.470 9.520 146,518 -0.04(-0.42%)
Jan 09, 2013 9.580 9.639 9.520 9.560 130,693 +0.03(+0.31%)
Jan 08, 2013 9.570 9.640 9.390 9.530 209,614 -0.06(-0.63%)
Jan 07, 2013 9.490 9.640 9.430 9.590 209,259 +0.00(+0.00%)
Jan 04, 2013 9.550 9.640 9.450 9.590 250,683 +0.10(+1.05%)
Jan 03, 2013 9.230 9.630 9.230 9.490 290,722 +0.25(+2.71%)
Jan 02, 2013 8.970 9.330 8.940 9.240 437,639 +0.56(+6.45%)
Dec 31, 2012 8.370 8.747 8.370 8.680 500,152 +0.27(+3.21%)
Dec 28, 2012 8.300 8.680 8.300 8.410 217,405 +0.06(+0.72%)
Dec 27, 2012 8.530 8.530 8.200 8.350 219,880 -0.17(-2.00%)
Dec 26, 2012 8.620 8.710 8.443 8.520 233,191 -0.09(-1.05%)
Dec 24, 2012 8.800 8.820 8.150 8.610 84,791 -0.16(-1.82%)
Dec 21, 2012 8.560 8.890 8.530 8.770 1,877,239 +0.09(+1.04%)
Dec 20, 2012 8.650 8.770 8.580 8.680 297,817 +0.06(+0.70%)
Dec 19, 2012 8.730 8.770 8.510 8.620 317,875 -0.12(-1.37%)
Dec 18, 2012 8.480 8.840 8.371 8.740 400,651 +0.31(+3.68%)
Dec 17, 2012 8.370 8.480 8.340 8.430 208,023 +0.08(+0.96%)
Dec 14, 2012 8.380 8.495 8.310 8.350 233,999 -0.06(-0.71%)
Dec 13, 2012 8.400 8.500 8.290 8.410 160,773 +0.03(+0.36%)
Dec 12, 2012 8.500 8.520 8.280 8.380 429,022 -0.21(-2.44%)
Dec 11, 2012 8.400 8.640 8.262 8.590 226,907 +0.27(+3.25%)
Dec 10, 2012 8.280 8.380 8.240 8.320 349,672 +0.05(+0.60%)
Dec 07, 2012 8.380 8.400 8.225 8.270 167,393 -0.05(-0.60%)
Dec 06, 2012 8.210 8.350 8.110 8.320 229,591 +0.11(+1.34%)
Dec 05, 2012 8.260 8.310 8.081 8.210 388,450 -0.04(-0.48%)
Dec 04, 2012 8.340 8.360 7.580 8.250 398,843 -0.08(-0.96%)
Nov 30, 2012 8.370 8.370 8.250 8.330 281,186 -0.06(-0.72%)
Nov 29, 2012 8.220 8.450 8.140 8.390 676,801 +0.24(+2.94%)
Nov 28, 2012 7.680 8.190 7.500 8.150 906,706 +0.40(+5.16%)
Nov 27, 2012 7.720 7.905 7.685 7.750 308,796 +0.04(+0.52%)
Nov 26, 2012 7.710 7.780 7.640 7.710 339,604 -0.04(-0.52%)
Nov 23, 2012 7.800 7.840 7.690 7.750 107,774 +0.00(+0.00%)
Nov 21, 2012 7.570 7.780 7.530 7.750 253,010 +0.18(+2.38%)
Nov 20, 2012 7.600 7.610 7.385 7.570 238,661 -0.07(-0.92%)
Nov 19, 2012 7.030 7.640 6.920 7.640 637,283 +0.71(+10.25%)
Nov 16, 2012 6.930 7.070 6.880 6.930 526,255 -0.02(-0.29%)
Nov 15, 2012 6.760 7.010 6.640 6.950 411,676 +0.20(+2.96%)
Nov 14, 2012 6.760 6.885 6.720 6.750 487,064 +0.04(+0.60%)
Nov 13, 2012 7.040 7.120 6.695 6.710 468,893 -0.35(-4.96%)
Nov 12, 2012 7.070 7.255 7.050 7.060 329,383 -0.19(-2.62%)
Nov 09, 2012 6.970 7.400 6.960 7.250 694,246 +0.23(+3.28%)
Nov 08, 2012 6.940 7.150 6.760 7.020 895,938 +0.09(+1.30%)
Nov 07, 2012 7.520 7.810 6.720 6.930 1,776,299 -1.38(-16.61%)
Nov 06, 2012 8.240 8.400 8.240 8.310 233,686 +0.04(+0.48%)
Nov 05, 2012 8.280 8.295 8.092 8.270 289,190 -0.03(-0.36%)
Nov 02, 2012 8.500 8.500 8.270 8.300 352,108 -0.18(-2.12%)
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.