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, 2011 7.520 7.620 7.120 7.120 594,365 -0.56(-7.29%)
Sep 29, 2011 7.970 8.000 7.550 7.680 526,367 -0.08(-1.03%)
Sep 28, 2011 7.810 8.010 7.720 7.760 832,259 -0.05(-0.64%)
Sep 27, 2011 7.510 8.000 7.400 7.810 630,604 +0.53(+7.28%)
Sep 26, 2011 7.170 7.307 6.970 7.280 452,505 +0.23(+3.26%)
Sep 23, 2011 6.960 7.180 6.940 7.050 521,934 +0.10(+1.44%)
Sep 22, 2011 7.120 7.350 6.800 6.950 1,099,664 -0.37(-5.05%)
Sep 21, 2011 7.430 7.680 7.300 7.320 941,091 -0.01(-0.14%)
Sep 20, 2011 7.740 7.780 7.320 7.330 441,405 -0.37(-4.81%)
Sep 19, 2011 7.700 7.790 7.600 7.700 465,724 -0.19(-2.41%)
Sep 16, 2011 7.950 8.150 7.800 7.890 1,659,005 +0.02(+0.25%)
Sep 15, 2011 8.090 8.185 7.740 7.870 1,252,928 -0.11(-1.38%)
Sep 14, 2011 8.100 8.100 7.810 7.980 1,098,832 +0.01(+0.13%)
Sep 13, 2011 7.900 8.150 7.820 7.970 499,489 +0.12(+1.53%)
Sep 12, 2011 7.660 7.920 7.290 7.850 565,996 +0.03(+0.38%)
Sep 09, 2011 8.280 8.420 7.820 7.820 894,752 -0.60(-7.13%)
Sep 08, 2011 8.450 8.583 8.330 8.420 533,382 -0.07(-0.82%)
Sep 07, 2011 8.220 8.510 8.040 8.490 420,207 +0.45(+5.60%)
Sep 06, 2011 8.050 8.175 7.820 8.040 582,939 -0.34(-4.06%)
Sep 02, 2011 8.550 8.720 8.360 8.380 669,384 -0.43(-4.88%)
Sep 01, 2011 8.850 9.120 8.770 8.810 510,355 -0.01(-0.11%)
Aug 31, 2011 8.860 9.190 8.735 8.820 558,273 +0.04(+0.46%)
Aug 30, 2011 8.650 8.900 8.520 8.780 510,761 +0.08(+0.92%)
Aug 29, 2011 8.290 8.730 8.133 8.700 518,464 +0.52(+6.36%)
Aug 26, 2011 7.740 8.190 7.600 8.180 476,681 +0.33(+4.20%)
Aug 25, 2011 8.260 8.260 7.830 7.850 558,384 -0.31(-3.80%)
Aug 24, 2011 7.990 8.260 7.810 8.160 733,745 +0.13(+1.68%)
Aug 23, 2011 7.950 8.314 7.830 8.025 824,842 +0.11(+1.33%)
Aug 22, 2011 8.070 8.290 7.890 7.920 631,165 -0.06(-0.75%)
Aug 19, 2011 8.120 8.360 7.940 7.980 729,102 -0.33(-3.97%)
Aug 18, 2011 8.670 8.730 8.210 8.310 926,735 -0.73(-8.08%)
Aug 17, 2011 8.960 9.380 8.910 9.040 1,020,342 +0.13(+1.46%)
Aug 16, 2011 8.590 8.990 8.520 8.910 777,635 +0.26(+3.01%)
Aug 15, 2011 8.370 8.670 8.103 8.650 836,823 +0.37(+4.47%)
Aug 12, 2011 8.370 8.500 8.148 8.280 610,559 -0.01(-0.12%)
Aug 11, 2011 7.810 8.370 7.710 8.290 1,022,047 +0.51(+6.56%)
Aug 10, 2011 7.930 8.200 7.650 7.780 1,698,622 -0.40(-4.89%)
Aug 09, 2011 8.090 9.170 7.550 8.180 2,787,013 +1.10(+15.54%)
Aug 08, 2011 7.480 7.700 6.930 7.080 1,539,981 -0.70(-9.00%)
Aug 05, 2011 8.240 8.330 7.540 7.780 1,025,285 -0.35(-4.31%)
Aug 04, 2011 8.610 9.074 8.130 8.130 862,748 -0.59(-6.77%)
Aug 03, 2011 8.630 8.770 8.360 8.720 492,782 +0.13(+1.51%)
Aug 02, 2011 9.050 9.170 8.580 8.590 888,054 -0.53(-5.81%)
Aug 01, 2011 9.260 9.380 8.950 9.120 648,058 -0.02(-0.22%)
Jul 29, 2011 9.070 9.310 8.999 9.140 643,012 -0.03(-0.33%)
Jul 28, 2011 9.300 9.400 9.100 9.170 368,344 -0.09(-0.97%)
Jul 27, 2011 9.390 9.400 9.160 9.260 528,371 -0.13(-1.38%)
Jul 26, 2011 9.480 9.500 9.200 9.390 880,835 -0.06(-0.63%)
Jul 25, 2011 9.530 9.600 9.320 9.450 385,025 -0.18(-1.87%)
Jul 22, 2011 9.635 9.850 9.590 9.630 328,573 -0.01(-0.10%)
Jul 21, 2011 9.670 9.770 9.570 9.640 720,828 +0.05(+0.52%)
Jul 20, 2011 9.720 9.740 9.580 9.590 257,744 -0.12(-1.24%)
Jul 19, 2011 9.710 9.890 9.650 9.710 366,049 +0.12(+1.25%)
Jul 18, 2011 9.790 9.990 9.500 9.590 404,368 -0.27(-2.74%)
Jul 15, 2011 9.910 10.15 9.800 9.860 504,808 -0.03(-0.30%)
Jul 14, 2011 10.18 10.25 9.770 9.890 446,429 -0.22(-2.18%)
Jul 13, 2011 10.12 10.34 10.06 10.11 281,560 +0.08(+0.80%)
Jul 12, 2011 9.960 10.17 9.910 10.03 369,778 +0.05(+0.50%)
Jul 11, 2011 10.14 10.25 9.940 9.980 585,336 -0.29(-2.82%)
Jul 08, 2011 10.22 10.37 10.11 10.27 500,000 -0.08(-0.77%)
Jul 07, 2011 10.40 10.59 10.27 10.35 1,073,092 +0.05(+0.49%)
Jul 06, 2011 10.44 10.50 10.20 10.30 1,066,040 -0.09(-0.87%)
Jul 05, 2011 10.36 10.42 10.20 10.39 424,501 +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.