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 (%)
Jun 30, 2011 10.17 10.44 9.980 10.34 550,304 +0.14(+1.37%)
Jun 29, 2011 9.890 10.23 9.875 10.20 825,857 +0.38(+3.87%)
Jun 28, 2011 9.710 9.920 9.521 9.820 739,454 +0.11(+1.13%)
Jun 27, 2011 9.690 9.950 9.490 9.710 799,182 +0.01(+0.10%)
Jun 24, 2011 9.740 10.01 9.450 9.700 1,870,224 -0.02(-0.21%)
Jun 23, 2011 9.550 9.725 9.460 9.720 603,682 +0.03(+0.31%)
Jun 22, 2011 9.850 10.01 9.680 9.690 356,284 -0.21(-2.12%)
Jun 21, 2011 9.680 9.945 9.640 9.900 658,616 +0.32(+3.34%)
Jun 20, 2011 9.610 9.690 9.250 9.580 536,586 +0.30(+3.23%)
Jun 17, 2011 9.570 9.630 9.260 9.280 732,256 -0.20(-2.11%)
Jun 16, 2011 9.320 9.860 9.320 9.480 1,214,370 +0.28(+3.04%)
Jun 15, 2011 8.910 9.300 8.890 9.200 1,313,366 +0.09(+0.99%)
Jun 14, 2011 8.920 9.120 8.890 9.110 676,887 +0.31(+3.52%)
Jun 13, 2011 8.700 8.820 8.490 8.800 901,509 +0.13(+1.50%)
Jun 10, 2011 8.840 9.020 8.640 8.670 541,059 -0.24(-2.69%)
Jun 09, 2011 9.050 9.100 8.850 8.910 579,508 -0.13(-1.44%)
Jun 08, 2011 9.030 9.310 9.030 9.040 692,032 -0.02(-0.22%)
Jun 07, 2011 9.080 9.170 8.970 9.060 600,623 +0.08(+0.89%)
Jun 06, 2011 9.410 9.490 8.960 8.980 774,526 -0.39(-4.16%)
Jun 03, 2011 9.440 9.550 8.670 9.370 591,144 -0.05(-0.53%)
May 24, 2011 9.460 9.590 9.350 9.420 585,964 -0.02(-0.21%)
May 23, 2011 9.530 9.580 9.420 9.440 487,914 -0.23(-2.38%)
May 20, 2011 9.820 9.900 9.550 9.670 507,715 -0.20(-1.98%)
May 19, 2011 9.920 10.00 9.760 9.865 661,417 -0.04(-0.35%)
May 18, 2011 9.850 9.930 9.680 9.900 474,624 +0.11(+1.12%)
May 17, 2011 9.880 9.950 9.730 9.790 694,128 -0.12(-1.21%)
May 16, 2011 10.21 10.34 9.910 9.910 688,499 -0.36(-3.51%)
May 13, 2011 10.46 10.46 10.26 10.27 663,176 -0.19(-1.82%)
May 12, 2011 10.19 10.47 10.10 10.46 765,383 +0.19(+1.85%)
May 11, 2011 9.990 10.28 9.600 10.27 2,742,263 -0.27(-2.56%)
May 10, 2011 10.38 10.78 10.16 10.54 2,082,822 +0.23(+2.23%)
May 09, 2011 10.47 10.65 10.29 10.31 797,553 -0.19(-1.81%)
May 06, 2011 10.39 10.83 10.29 10.50 1,398,344 +0.26(+2.54%)
May 05, 2011 10.04 10.41 9.990 10.24 699,729 +0.14(+1.39%)
May 04, 2011 10.23 10.32 9.960 10.10 1,055,330 -0.08(-0.79%)
May 03, 2011 10.38 10.42 10.11 10.18 465,301 -0.25(-2.40%)
May 02, 2011 10.51 10.75 10.38 10.43 742,794 -0.10(-0.95%)
Apr 29, 2011 10.51 10.68 10.37 10.53 326,172 +0.08(+0.77%)
Apr 28, 2011 10.37 10.51 10.22 10.45 530,477 +0.08(+0.77%)
Apr 27, 2011 10.05 10.42 10.01 10.37 694,444 +0.27(+2.67%)
Apr 26, 2011 9.840 10.21 9.720 10.10 1,150,867 +0.28(+2.85%)
Apr 25, 2011 9.610 9.920 9.490 9.820 1,168,156 +0.33(+3.48%)
Apr 21, 2011 9.260 9.510 9.050 9.490 1,089,082 +0.30(+3.26%)
Apr 20, 2011 8.970 9.320 8.800 9.190 1,202,692 +0.41(+4.67%)
Apr 19, 2011 8.840 8.885 8.710 8.780 707,792 -0.06(-0.68%)
Apr 18, 2011 8.700 8.870 8.580 8.840 767,710 +0.02(+0.23%)
Apr 15, 2011 8.580 8.830 8.580 8.820 760,202 +0.24(+2.80%)
Apr 14, 2011 8.400 8.610 8.320 8.580 486,390 +0.12(+1.42%)
Apr 13, 2011 8.640 8.700 8.370 8.460 833,832 -0.12(-1.40%)
Apr 12, 2011 8.850 8.850 8.500 8.580 1,018,589 -0.37(-4.13%)
Apr 11, 2011 9.130 9.180 8.900 8.950 502,894 -0.18(-1.97%)
Apr 08, 2011 9.090 9.180 8.920 9.130 660,834 +0.07(+0.77%)
Apr 07, 2011 9.220 9.350 9.060 9.060 629,601 -0.18(-1.95%)
Apr 06, 2011 9.400 9.490 9.130 9.240 968,760 -0.09(-0.96%)
Apr 05, 2011 9.190 9.490 9.180 9.330 981,573 +0.13(+1.41%)
Apr 04, 2011 9.130 9.300 9.120 9.200 885,593 +0.08(+0.88%)
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.