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 (%)
May 30, 2003 7.700 7.810 7.550 7.710 458,500 -0.04(-0.52%)
May 29, 2003 7.820 7.860 7.600 7.750 1,319,500 -0.26(-3.25%)
May 28, 2003 7.500 8.060 7.420 8.010 1,242,700 +0.45(+5.95%)
May 27, 2003 7.300 7.590 7.150 7.560 607,100 +0.23(+3.14%)
May 23, 2003 7.430 7.470 7.230 7.330 487,000 -0.07(-0.95%)
May 22, 2003 7.700 7.700 7.370 7.400 337,600 -0.15(-1.99%)
May 21, 2003 7.260 7.670 7.260 7.550 456,600 +0.08(+1.07%)
May 20, 2003 7.450 7.500 7.280 7.470 302,700 +0.19(+2.61%)
May 19, 2003 7.410 7.410 7.190 7.280 405,100 -0.21(-2.80%)
May 16, 2003 7.070 7.520 7.050 7.490 568,400 +0.16(+2.18%)
May 15, 2003 7.610 7.610 7.190 7.330 346,500 -0.21(-2.79%)
May 14, 2003 7.630 7.750 7.460 7.540 286,200 -0.14(-1.81%)
May 13, 2003 7.700 7.750 7.570 7.679 212,300 -0.02(-0.27%)
May 12, 2003 7.600 7.750 7.420 7.700 423,500 +0.20(+2.67%)
May 09, 2003 7.500 7.740 7.400 7.500 293,800 +0.04(+0.54%)
May 08, 2003 7.280 7.700 7.190 7.460 627,100 -0.13(-1.71%)
May 07, 2003 7.220 7.680 7.080 7.590 1,072,500 +0.37(+5.12%)
May 06, 2003 7.240 7.410 6.920 7.220 752,300 +0.07(+0.98%)
May 05, 2003 6.820 7.220 6.750 7.150 677,100 +0.37(+5.46%)
May 02, 2003 6.500 6.910 6.490 6.780 431,000 +0.26(+3.99%)
May 01, 2003 6.400 6.600 6.400 6.520 133,100 +0.00(+0.00%)
Apr 30, 2003 6.580 6.640 6.290 6.520 161,900 -0.06(-0.91%)
Apr 29, 2003 6.500 6.700 6.280 6.580 454,800 +0.12(+1.86%)
Apr 28, 2003 6.130 6.480 6.000 6.460 352,200 +0.33(+5.38%)
Apr 25, 2003 6.320 6.390 5.860 6.130 478,100 -0.22(-3.46%)
Apr 24, 2003 6.560 6.670 6.300 6.350 442,700 -0.22(-3.35%)
Apr 23, 2003 6.420 6.680 6.250 6.570 633,400 +0.14(+2.18%)
Apr 22, 2003 6.280 6.490 6.150 6.430 812,600 +0.18(+2.88%)
Apr 21, 2003 5.920 6.280 5.900 6.250 501,100 +0.37(+6.29%)
Apr 17, 2003 5.900 5.980 5.650 5.880 201,800 +0.01(+0.17%)
Apr 16, 2003 5.850 6.000 5.800 5.870 651,900 +0.05(+0.88%)
Apr 15, 2003 5.850 5.960 5.570 5.819 620,000 -0.00(-0.02%)
Apr 14, 2003 5.350 5.890 5.340 5.820 255,300 +0.32(+5.82%)
Apr 11, 2003 5.700 5.700 5.500 5.500 281,600 -0.03(-0.54%)
Apr 10, 2003 5.570 5.750 5.400 5.530 203,100 -0.05(-0.90%)
Apr 09, 2003 5.360 5.620 5.250 5.580 309,300 +0.22(+4.10%)
Apr 08, 2003 5.150 5.370 5.050 5.360 247,200 +0.23(+4.48%)
Apr 07, 2003 5.250 5.350 5.050 5.130 272,200 -0.07(-1.35%)
Apr 04, 2003 5.420 5.430 5.190 5.200 135,000 -0.20(-3.70%)
Apr 03, 2003 5.430 5.450 5.250 5.400 388,000 +0.10(+1.89%)
Apr 02, 2003 5.290 5.470 5.270 5.300 182,100 +0.01(+0.19%)
Apr 01, 2003 5.410 5.560 5.250 5.290 185,000 -0.11(-2.04%)
Mar 31, 2003 5.450 5.480 5.310 5.400 145,377 -0.05(-0.92%)
Mar 28, 2003 5.300 5.600 5.290 5.450 268,224 +0.15(+2.83%)
Mar 27, 2003 5.300 5.440 5.250 5.300 259,800 -0.08(-1.49%)
Mar 26, 2003 5.459 5.580 5.350 5.380 181,125 -0.07(-1.28%)
Mar 25, 2003 5.490 5.900 5.310 5.450 305,500 -0.14(-2.50%)
Mar 24, 2003 5.900 5.900 5.370 5.590 124,159 -0.21(-3.62%)
Mar 21, 2003 5.910 5.960 5.540 5.800 405,195 +0.06(+1.05%)
Mar 20, 2003 5.630 5.810 5.630 5.740 184,200 +0.08(+1.41%)
Mar 19, 2003 5.560 5.840 5.500 5.660 293,602 +0.11(+1.98%)
Mar 18, 2003 5.400 5.600 5.250 5.550 184,100 +0.02(+0.36%)
Mar 17, 2003 5.270 5.550 5.180 5.530 282,700 +0.21(+3.95%)
Mar 14, 2003 5.770 5.770 5.320 5.320 376,900 -0.40(-6.99%)
Mar 13, 2003 5.490 5.750 5.490 5.720 722,400 +0.29(+5.32%)
Mar 12, 2003 5.200 5.480 5.150 5.431 339,900 +0.28(+5.46%)
Mar 11, 2003 5.080 5.240 4.990 5.150 267,000 +0.14(+2.79%)
Mar 10, 2003 5.010 5.100 4.880 5.010 194,500 +0.03(+0.60%)
Mar 07, 2003 4.800 5.150 4.730 4.980 302,800 +0.09(+1.84%)
Mar 06, 2003 4.870 5.060 4.800 4.890 692,200 +0.04(+0.82%)
Mar 05, 2003 5.090 5.100 4.700 4.850 810,100 -0.24(-4.72%)
Mar 04, 2003 5.150 5.250 5.080 5.090 343,800 -0.06(-1.17%)
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.