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 (%)
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%)
Oct 01, 2002 6.750 7.000 6.490 6.770 133,099 +0.07(+1.03%)
Sep 30, 2002 6.870 6.910 6.620 6.701 375,101 -0.05(-0.73%)
Sep 27, 2002 6.660 7.360 6.600 6.750 653,800 +0.06(+0.90%)
Sep 26, 2002 6.500 6.730 6.400 6.690 88,900 +0.32(+5.02%)
Sep 25, 2002 6.300 6.570 6.270 6.370 237,450 +0.01(+0.16%)
Sep 24, 2002 6.350 6.440 6.190 6.360 209,100 -0.17(-2.60%)
Sep 23, 2002 6.360 6.580 6.210 6.530 163,763 +0.17(+2.67%)
Sep 20, 2002 6.740 6.740 6.230 6.360 312,863 -0.24(-3.64%)
Sep 19, 2002 6.800 6.930 6.530 6.600 146,400 -0.20(-2.94%)
Sep 18, 2002 7.070 7.160 6.770 6.800 18,760,000 -0.33(-4.63%)
Sep 17, 2002 7.370 7.380 7.070 7.130 232,700 -0.20(-2.73%)
Sep 16, 2002 7.340 7.390 7.130 7.330 282,675 +0.00(+0.01%)
Sep 13, 2002 6.940 7.430 6.900 7.329 392,600 +0.44(+6.37%)
Sep 12, 2002 6.950 7.050 6.780 6.890 174,200 -0.06(-0.86%)
Sep 11, 2002 6.650 7.050 6.580 6.950 322,500 +0.30(+4.51%)
Sep 10, 2002 6.900 6.900 6.600 6.650 160,397 -0.20(-2.92%)
Sep 09, 2002 7.010 7.080 6.700 6.850 121,100 -0.14(-1.99%)
Sep 06, 2002 6.960 7.030 6.850 6.989 65,097 +0.05(+0.71%)
Sep 05, 2002 6.780 7.000 6.780 6.940 136,797 +0.04(+0.58%)
Sep 04, 2002 6.700 7.100 6.700 6.900 170,500 +0.25(+3.76%)
Sep 03, 2002 7.090 7.100 6.500 6.650 288,500 -0.59(-8.14%)
Aug 30, 2002 7.200 7.240 7.100 7.239 11,000,000 +0.10(+1.39%)
Aug 29, 2002 7.050 7.260 7.020 7.140 104,800 +0.10(+1.42%)
Aug 28, 2002 7.140 7.140 7.000 7.040 58,938 -0.20(-2.76%)
Aug 27, 2002 7.150 7.250 7.000 7.240 156,700 +0.00(+0.00%)
Aug 26, 2002 7.005 7.350 6.890 7.240 203,200 +0.22(+3.13%)
Aug 23, 2002 7.010 7.250 6.940 7.020 150,460 -0.08(-1.13%)
Aug 22, 2002 7.300 7.300 6.970 7.100 235,700 -0.15(-2.07%)
Aug 21, 2002 7.000 7.301 6.850 7.250 365,400 +0.34(+4.92%)
Aug 20, 2002 6.990 7.020 6.650 6.910 253,000 -0.13(-1.85%)
Aug 16, 2002 6.930 7.040 6.810 7.040 151,100 +0.19(+2.77%)
Aug 15, 2002 6.340 6.940 6.320 6.850 150,300 +0.41(+6.37%)
Aug 14, 2002 6.000 6.550 5.950 6.440 174,100 +0.46(+7.69%)
Aug 13, 2002 6.240 6.300 5.970 5.980 538,380 -0.26(-4.17%)
Aug 12, 2002 6.210 6.340 6.100 6.240 239,800 -0.21(-3.26%)
Aug 07, 2002 6.400 6.490 6.200 6.450 383,300 +0.10(+1.57%)
Aug 06, 2002 6.700 6.910 6.290 6.350 376,294 -0.35(-5.22%)
Aug 05, 2002 7.100 7.190 6.610 6.700 285,000 -0.64(-8.72%)
Aug 02, 2002 7.500 7.549 7.000 7.340 426,420 -0.23(-3.04%)
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.