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 (%)
Nov 30, 2011 8.620 8.650 8.242 8.600 838,260 +0.41(+5.01%)
Nov 29, 2011 8.160 8.280 8.100 8.190 230,549 +0.03(+0.37%)
Nov 28, 2011 8.040 8.360 8.025 8.160 596,958 +0.44(+5.70%)
Nov 25, 2011 7.720 7.880 7.600 7.720 143,076 -0.04(-0.52%)
Nov 23, 2011 7.880 7.990 7.750 7.760 493,850 -0.21(-2.63%)
Nov 22, 2011 7.970 8.110 7.840 7.970 280,827 -0.02(-0.25%)
Nov 21, 2011 8.020 8.090 7.900 7.990 332,808 -0.23(-2.80%)
Nov 18, 2011 8.140 8.280 8.030 8.220 205,298 +0.09(+1.11%)
Nov 17, 2011 8.190 8.270 8.030 8.130 343,045 -0.06(-0.73%)
Nov 16, 2011 8.230 8.560 8.180 8.190 560,517 -0.16(-1.92%)
Nov 15, 2011 8.350 8.430 8.180 8.350 391,269 -0.05(-0.60%)
Nov 14, 2011 8.680 8.740 8.320 8.400 381,674 -0.35(-4.00%)
Nov 11, 2011 8.590 8.820 8.361 8.750 430,292 +0.29(+3.43%)
Nov 10, 2011 8.430 8.510 8.190 8.460 565,032 +0.15(+1.81%)
Nov 09, 2011 8.430 8.620 8.290 8.310 575,826 -0.41(-4.70%)
Nov 08, 2011 8.840 8.840 8.460 8.720 562,164 -0.07(-0.80%)
Nov 07, 2011 8.910 8.970 8.720 8.790 550,903 -0.15(-1.68%)
Nov 04, 2011 8.660 8.960 8.590 8.940 509,964 +0.13(+1.48%)
Nov 03, 2011 8.900 8.970 8.370 8.810 848,042 +0.16(+1.85%)
Nov 02, 2011 8.500 8.850 8.480 8.650 566,287 +0.36(+4.34%)
Nov 01, 2011 8.270 8.630 8.160 8.290 602,333 -0.40(-4.60%)
Oct 31, 2011 8.800 8.899 8.550 8.690 553,336 -0.33(-3.66%)
Oct 28, 2011 9.010 9.350 8.950 9.020 411,925 -0.08(-0.88%)
Oct 27, 2011 8.870 9.190 8.620 9.100 661,471 +0.52(+6.06%)
Oct 26, 2011 8.700 8.700 8.330 8.580 378,731 +0.05(+0.59%)
Oct 25, 2011 8.720 8.860 8.520 8.530 419,469 -0.27(-3.07%)
Oct 24, 2011 8.380 8.840 8.320 8.800 528,633 +0.45(+5.39%)
Oct 21, 2011 8.200 8.460 8.190 8.350 399,073 +0.32(+3.99%)
Oct 20, 2011 8.060 8.287 7.860 8.030 440,612 -0.02(-0.25%)
Oct 19, 2011 8.180 8.360 7.960 8.050 373,525 -0.14(-1.71%)
Oct 18, 2011 8.000 8.250 7.290 8.190 804,375 +0.23(+2.89%)
Oct 17, 2011 8.210 8.280 7.890 7.960 550,176 -0.34(-4.10%)
Oct 14, 2011 8.170 8.370 8.125 8.300 696,266 +0.27(+3.36%)
Oct 13, 2011 7.970 8.080 7.860 8.030 398,468 +0.02(+0.25%)
Oct 12, 2011 7.660 8.120 7.501 8.010 580,873 +0.37(+4.84%)
Oct 11, 2011 7.690 7.690 7.450 7.640 509,754 -0.14(-1.80%)
Oct 10, 2011 7.470 7.790 7.350 7.780 436,980 +0.51(+7.02%)
Oct 07, 2011 7.460 7.540 7.210 7.270 488,096 -0.13(-1.76%)
Oct 06, 2011 7.360 7.440 7.080 7.400 776,414 +0.22(+3.06%)
Oct 05, 2011 6.990 7.250 6.940 7.180 415,146 +0.23(+3.31%)
Oct 04, 2011 6.580 6.990 6.500 6.950 936,711 +0.32(+4.83%)
Oct 03, 2011 7.050 7.210 6.630 6.630 1,012,879 -0.49(-6.88%)
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%)
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.