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 (%)
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%)
Jul 01, 2003 9.260 9.480 8.930 9.400 914,300 +0.05(+0.53%)
Jun 30, 2003 8.990 9.500 8.870 9.350 1,602,200 +0.33(+3.66%)
Jun 27, 2003 8.420 9.220 8.420 9.020 1,155,200 +0.42(+4.88%)
Jun 26, 2003 8.620 8.630 8.430 8.600 453,700 -0.00(-0.01%)
Jun 25, 2003 8.050 8.640 8.000 8.601 870,300 +0.61(+7.65%)
Jun 24, 2003 7.940 8.040 7.700 7.990 219,100 +0.14(+1.78%)
Jun 23, 2003 7.970 8.000 7.800 7.850 207,400 -0.15(-1.88%)
Jun 20, 2003 7.920 8.110 7.800 8.000 477,600 +0.10(+1.27%)
Jun 19, 2003 7.990 8.240 7.810 7.900 674,400 -0.15(-1.86%)
Jun 18, 2003 7.690 8.150 7.680 8.050 384,900 +0.36(+4.68%)
Jun 17, 2003 7.690 7.700 7.520 7.690 132,400 +0.00(+0.00%)
Jun 16, 2003 7.520 7.780 7.520 7.690 258,200 +0.13(+1.72%)
Jun 13, 2003 7.620 7.790 7.500 7.560 255,600 -0.06(-0.79%)
Jun 12, 2003 7.640 7.770 7.540 7.620 206,600 +0.13(+1.74%)
Jun 11, 2003 7.431 7.550 7.420 7.490 229,200 +0.03(+0.40%)
Jun 10, 2003 7.470 7.510 7.270 7.460 493,600 +0.02(+0.27%)
Jun 09, 2003 7.400 7.480 7.350 7.440 245,600 +0.05(+0.68%)
Jun 06, 2003 7.500 7.580 7.380 7.390 503,700 -0.01(-0.14%)
Jun 05, 2003 7.400 7.490 7.300 7.400 425,800 +0.00(+0.00%)
Jun 04, 2003 7.370 7.520 7.350 7.400 905,300 +0.03(+0.41%)
Jun 03, 2003 7.250 7.470 7.190 7.370 445,500 -0.03(-0.41%)
Jun 02, 2003 7.620 7.850 7.360 7.400 271,800 -0.31(-4.02%)
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%)
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.