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, 2003 11.35 11.63 11.10 11.40 787,024 -0.06(-0.52%)
Sep 29, 2003 11.39 11.75 11.16 11.46 513,617 -0.09(-0.78%)
Sep 26, 2003 11.70 11.96 11.50 11.55 593,820 -0.13(-1.11%)
Sep 25, 2003 12.24 12.35 11.40 11.68 606,512 -0.52(-4.26%)
Sep 24, 2003 12.49 12.81 12.15 12.20 2,015,265 -0.15(-1.21%)
Sep 23, 2003 11.87 12.41 11.80 12.35 1,325,187 +0.57(+4.84%)
Sep 22, 2003 11.80 12.10 11.60 11.78 817,852 -0.23(-1.92%)
Sep 19, 2003 11.80 12.02 11.46 12.01 1,158,732 +0.01(+0.08%)
Sep 18, 2003 11.86 12.09 11.62 12.00 1,570,035 +0.08(+0.67%)
Sep 17, 2003 11.91 12.03 11.70 11.92 1,469,802 -0.03(-0.25%)
Sep 16, 2003 11.96 12.00 11.51 11.95 991,208 +0.01(+0.08%)
Sep 15, 2003 11.93 12.10 11.80 11.94 2,746,400 +0.07(+0.59%)
Sep 12, 2003 10.56 11.90 10.45 11.87 7,227,400 +1.98(+20.02%)
Sep 11, 2003 9.450 9.900 9.450 9.890 667,800 +0.47(+4.99%)
Sep 10, 2003 9.930 9.930 9.340 9.420 796,200 -0.51(-5.14%)
Sep 09, 2003 10.00 10.19 9.760 9.930 628,300 +0.02(+0.20%)
Sep 08, 2003 10.44 10.44 9.660 9.910 1,097,700 -0.19(-1.88%)
Sep 05, 2003 9.780 10.30 9.760 10.10 3,556,700 +0.50(+5.21%)
Sep 04, 2003 9.290 9.650 9.100 9.600 1,163,000 +0.34(+3.67%)
Sep 03, 2003 9.320 9.410 9.070 9.260 425,700 -0.04(-0.43%)
Sep 02, 2003 8.920 9.300 8.750 9.300 677,500 +0.42(+4.73%)
Aug 29, 2003 9.000 9.090 8.600 8.880 463,800 -0.12(-1.33%)
Aug 28, 2003 8.400 9.060 8.370 9.000 807,400 +0.63(+7.53%)
Aug 27, 2003 8.190 8.500 8.160 8.370 916,300 +0.15(+1.82%)
Aug 26, 2003 8.350 8.550 8.150 8.220 838,400 -0.17(-2.03%)
Aug 25, 2003 8.870 8.900 8.300 8.390 1,134,300 -0.46(-5.20%)
Aug 22, 2003 9.200 9.200 8.750 8.850 840,500 -0.33(-3.59%)
Aug 21, 2003 9.159 9.200 9.010 9.180 580,900 +0.08(+0.88%)
Aug 20, 2003 9.200 9.250 9.050 9.100 340,900 -0.06(-0.66%)
Aug 19, 2003 9.300 9.420 9.040 9.160 679,800 -0.14(-1.51%)
Aug 18, 2003 9.290 9.337 9.110 9.300 172,400 -0.04(-0.43%)
Aug 15, 2003 9.250 9.340 9.100 9.340 74,400 +0.06(+0.65%)
Aug 14, 2003 9.120 9.280 9.090 9.280 102,900 +0.11(+1.20%)
Aug 13, 2003 9.340 9.340 9.000 9.170 109,000 -0.15(-1.61%)
Aug 12, 2003 9.250 9.420 9.130 9.320 266,500 +0.12(+1.30%)
Aug 11, 2003 9.350 9.350 9.030 9.200 223,300 -0.10(-1.08%)
Aug 08, 2003 8.950 9.360 8.950 9.300 385,800 +0.30(+3.33%)
Aug 07, 2003 8.700 9.150 8.700 9.000 514,200 +0.15(+1.69%)
Aug 06, 2003 9.010 9.010 8.710 8.850 283,800 -0.02(-0.23%)
Aug 05, 2003 8.840 9.300 8.704 8.870 471,800 +0.07(+0.80%)
Aug 04, 2003 8.930 9.000 8.690 8.800 199,300 +0.05(+0.57%)
Aug 01, 2003 8.400 8.990 7.700 8.750 1,440,100 +0.35(+4.17%)
Jul 31, 2003 8.710 8.850 8.310 8.400 663,100 -0.31(-3.56%)
Jul 30, 2003 8.800 8.860 8.640 8.710 466,200 -0.08(-0.92%)
Jul 29, 2003 8.770 9.100 8.690 8.791 844,500 +0.10(+1.16%)
Jul 28, 2003 8.940 9.000 8.570 8.690 512,500 -0.17(-1.92%)
Jul 25, 2003 8.790 9.160 8.750 8.860 1,006,800 +0.12(+1.37%)
Jul 24, 2003 9.000 9.500 8.180 8.740 2,069,400 -0.25(-2.78%)
Jul 23, 2003 9.000 9.020 8.860 8.990 264,200 -0.01(-0.11%)
Jul 22, 2003 8.900 9.030 8.790 9.000 266,900 +0.11(+1.24%)
Jul 21, 2003 9.000 9.040 8.800 8.890 401,600 -0.10(-1.11%)
Jul 18, 2003 9.349 9.350 8.880 8.990 572,600 -0.28(-3.02%)
Jul 17, 2003 9.420 9.580 9.250 9.270 349,800 -0.32(-3.34%)
Jul 16, 2003 9.660 9.700 9.450 9.590 195,200 +0.00(+0.00%)
Jul 15, 2003 9.700 9.750 9.410 9.590 308,600 -0.10(-1.03%)
Jul 14, 2003 9.590 9.790 9.590 9.690 508,600 +0.09(+0.94%)
Jul 11, 2003 9.750 9.800 9.470 9.600 502,000 -0.10(-1.03%)
Jul 10, 2003 9.800 9.900 9.450 9.700 953,000 -0.20(-2.02%)
Jul 09, 2003 9.770 9.970 9.410 9.900 1,447,300 +0.17(+1.75%)
Jul 08, 2003 9.200 9.770 9.030 9.730 725,700 +0.56(+6.11%)
Jul 07, 2003 9.060 9.270 9.000 9.170 480,000 +0.14(+1.55%)
Jul 03, 2003 9.160 9.250 8.740 9.030 146,800 -0.19(-2.06%)
Jul 02, 2003 9.210 9.300 9.050 9.220 682,500 -0.18(-1.91%)
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.