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 30, 2014 10.97 10.99 10.72 10.77 1,358,477 -0.18(-1.64%)
Sep 29, 2014 11.17 11.31 10.93 10.95 809,753 -0.43(-3.78%)
Sep 26, 2014 11.47 11.47 11.04 11.38 824,440 +0.29(+2.61%)
Sep 25, 2014 11.48 11.80 11.08 11.09 1,233,657 -0.50(-4.31%)
Sep 24, 2014 11.53 11.84 11.41 11.59 1,779,591 +0.03(+0.26%)
Sep 23, 2014 11.88 12.23 11.44 11.56 2,360,723 -0.42(-3.51%)
Sep 22, 2014 12.44 12.44 11.86 11.98 1,399,673 -0.53(-4.24%)
Sep 19, 2014 12.83 12.87 12.27 12.51 1,480,474 -0.29(-2.27%)
Sep 18, 2014 12.81 12.89 12.52 12.80 1,202,251 +0.05(+0.39%)
Sep 17, 2014 12.43 12.93 12.18 12.75 1,052,805 +0.36(+2.91%)
Sep 16, 2014 13.14 13.28 11.92 12.39 3,826,618 -0.87(-6.56%)
Sep 15, 2014 12.98 13.44 12.89 13.26 2,051,538 +0.24(+1.84%)
Sep 12, 2014 13.27 13.61 12.88 13.02 1,114,220 -0.22(-1.66%)
Sep 11, 2014 12.77 13.33 12.66 13.24 1,450,192 +0.40(+3.12%)
Sep 10, 2014 13.33 13.33 12.71 12.84 2,068,812 -0.51(-3.82%)
Sep 09, 2014 12.88 13.37 12.64 13.35 2,533,738 +0.47(+3.65%)
Sep 08, 2014 12.00 13.33 12.00 12.88 2,497,994 +0.86(+7.15%)
Sep 05, 2014 11.66 12.10 11.18 12.02 2,366,396 +0.32(+2.74%)
Sep 04, 2014 9.950 12.00 9.932 11.70 5,341,294 +1.77(+17.82%)
Sep 03, 2014 10.26 10.56 9.920 9.930 1,177,554 -0.30(-2.93%)
Sep 02, 2014 10.17 10.34 9.960 10.23 889,377 +0.08(+0.79%)
Aug 29, 2014 10.00 10.15 10.15 10.15 692,200 +0.17(+1.70%)
Aug 28, 2014 9.760 10.03 9.760 9.980 1,082,802 +0.18(+1.84%)
Aug 27, 2014 10.00 10.02 9.780 9.800 926,642 -0.21(-2.10%)
Aug 26, 2014 9.860 10.15 9.790 10.01 1,188,993 +0.20(+2.04%)
Aug 25, 2014 9.980 10.00 9.750 9.810 692,326 -0.09(-0.91%)
Aug 22, 2014 9.890 9.960 9.760 9.900 769,035 +0.00(+0.00%)
Aug 21, 2014 9.950 10.02 9.670 9.900 1,005,586 -0.03(-0.30%)
Aug 20, 2014 9.950 10.19 9.840 9.930 1,413,500 -0.07(-0.70%)
Aug 19, 2014 9.890 10.41 9.840 10.00 2,253,954 +0.10(+1.01%)
Aug 18, 2014 9.210 9.960 8.890 9.900 2,454,483 +0.75(+8.20%)
Aug 15, 2014 8.550 9.170 8.500 9.150 3,114,231 +0.68(+8.03%)
Aug 14, 2014 8.340 8.520 8.280 8.470 1,696,152 +0.13(+1.56%)
Aug 13, 2014 7.980 8.450 7.930 8.340 2,232,882 +0.55(+7.06%)
Aug 12, 2014 7.620 7.860 7.620 7.790 2,282,215 +0.14(+1.83%)
Aug 11, 2014 7.320 7.750 7.250 7.650 1,422,796 +0.39(+5.37%)
Aug 08, 2014 7.070 7.290 6.970 7.260 1,817,283 +0.17(+2.40%)
Aug 07, 2014 7.500 7.570 7.080 7.090 1,936,895 -0.37(-4.96%)
Aug 06, 2014 8.490 8.530 7.370 7.460 4,845,956 -1.03(-12.13%)
Aug 05, 2014 8.850 8.910 8.480 8.490 2,433,336 -0.40(-4.50%)
Aug 04, 2014 8.880 9.190 8.620 8.890 2,308,693 +0.11(+1.25%)
Aug 01, 2014 9.730 10.20 8.260 8.780 16,387,214 +0.24(+2.81%)
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%)
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.