Indicators

Scientific Games (NQ: SGMS )

58.07 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.40	12.75	12.06	12.11	1,297,926	-0.12(-0.98%)
Mar 30, 2009	13.01	13.30	12.06	12.23	1,322,011	-1.57(-11.38%)
Mar 26, 2009	13.12	14.02	13.10	13.80	1,516,271	+0.73(+5.59%)
Mar 25, 2009	14.10	14.16	12.59	13.07	1,826,676	-1.03(-7.30%)
Mar 24, 2009	15.00	15.00	14.07	14.10	1,278,399	-1.01(-6.68%)
Mar 23, 2009	14.39	15.11	14.13	15.11	1,006,501	+1.18(+8.47%)
Mar 20, 2009	14.82	14.86	13.69	13.93	712,818	-0.82(-5.56%)
Mar 19, 2009	14.61	14.98	14.48	14.75	907,214	+0.35(+2.43%)
Mar 18, 2009	14.37	14.68	13.95	14.40	1,820,689	-0.12(-0.83%)
Mar 17, 2009	13.50	14.63	13.47	14.52	1,566,218	+1.10(+8.20%)
Mar 16, 2009	14.07	14.07	13.30	13.42	1,461,098	-0.59(-4.21%)
Mar 13, 2009	13.07	14.05	13.05	14.01	1,644,504	+1.00(+7.69%)
Mar 12, 2009	12.29	13.06	11.82	13.01	1,720,607	+0.73(+5.94%)
Mar 11, 2009	12.39	12.79	12.15	12.28	1,231,154	-0.07(-0.57%)
Mar 10, 2009	11.18	12.93	11.14	12.35	2,666,475	+1.50(+13.82%)
Mar 09, 2009	10.70	11.36	10.58	10.85	1,080,593	-0.04(-0.37%)
Mar 06, 2009	11.44	11.61	10.58	10.89	1,535,623	-0.46(-4.05%)
Mar 05, 2009	10.72	11.52	10.72	11.35	1,729,202	+0.42(+3.84%)
Mar 04, 2009	10.60	11.25	10.41	10.93	2,373,991	+0.67(+6.53%)

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.