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 (%)
Feb 29, 2012 11.50 11.79 10.35 10.51 3,491,003 -1.77(-14.41%)
Feb 28, 2012 12.12 12.50 12.12 12.28 1,154,782 +0.21(+1.74%)
Feb 27, 2012 12.00 12.17 11.55 12.07 1,314,862 -0.02(-0.17%)
Feb 24, 2012 12.10 12.35 12.02 12.09 673,310 -0.03(-0.25%)
Feb 23, 2012 12.22 12.32 11.59 12.12 1,596,013 -0.07(-0.57%)
Feb 22, 2012 12.35 12.46 12.11 12.19 661,161 -0.25(-2.01%)
Feb 21, 2012 12.59 12.80 12.43 12.44 772,513 -0.15(-1.19%)
Feb 17, 2012 12.64 12.76 12.53 12.59 277,047 +0.00(+0.00%)
Feb 16, 2012 12.19 12.64 12.12 12.59 302,870 +0.44(+3.62%)
Feb 15, 2012 12.33 12.57 12.06 12.15 623,325 -0.13(-1.06%)
Feb 14, 2012 12.65 12.70 12.16 12.28 758,207 -0.47(-3.69%)
Feb 13, 2012 12.65 12.87 12.65 12.75 334,460 +0.25(+2.00%)
Feb 10, 2012 12.41 12.67 12.41 12.50 289,281 -0.08(-0.64%)
Feb 09, 2012 12.48 12.67 12.30 12.58 372,979 +0.15(+1.21%)
Feb 08, 2012 12.82 12.90 12.30 12.43 569,283 -0.37(-2.89%)
Feb 07, 2012 12.97 13.07 12.77 12.80 406,410 -0.19(-1.46%)
Feb 06, 2012 12.99 13.05 12.64 12.99 796,629 -0.04(-0.31%)
Feb 03, 2012 12.50 13.08 12.36 13.03 2,185,024 +0.73(+5.93%)
Feb 02, 2012 11.85 12.32 11.76 12.30 838,087 +0.44(+3.71%)
Feb 01, 2012 11.26 11.89 11.17 11.86 1,132,301 +0.67(+5.99%)
Jan 31, 2012 11.40 11.48 11.08 11.19 616,878 -0.11(-0.97%)
Jan 30, 2012 11.61 11.66 11.26 11.30 402,170 -0.45(-3.83%)
Jan 27, 2012 11.35 11.75 11.32 11.75 314,045 +0.33(+2.89%)
Jan 26, 2012 11.46 11.59 11.24 11.42 367,974 +0.00(+0.00%)
Jan 25, 2012 11.43 11.58 11.27 11.42 438,413 -0.03(-0.26%)
Jan 24, 2012 10.88 11.73 10.88 11.45 729,986 +0.55(+5.05%)
Jan 23, 2012 11.67 11.69 10.54 10.90 1,758,254 -0.81(-6.92%)
Jan 20, 2012 11.46 11.94 11.27 11.71 1,160,707 -0.32(-2.66%)
Jan 19, 2012 11.67 12.06 11.67 12.03 1,237,271 +0.40(+3.44%)
Jan 18, 2012 11.36 11.79 11.25 11.63 582,154 +0.28(+2.47%)
Jan 17, 2012 11.38 11.50 11.31 11.35 404,388 +0.16(+1.43%)
Jan 13, 2012 11.26 11.55 11.02 11.19 521,188 -0.15(-1.32%)
Jan 12, 2012 11.18 11.50 11.10 11.34 493,816 +0.18(+1.61%)
Jan 11, 2012 11.11 11.30 11.06 11.16 515,063 +0.00(+0.00%)
Jan 10, 2012 11.11 11.44 10.99 11.16 1,904,553 +0.32(+2.95%)
Jan 09, 2012 10.52 10.85 10.33 10.84 1,052,512 +0.36(+3.44%)
Jan 06, 2012 10.39 10.53 10.22 10.48 697,676 +0.08(+0.77%)
Jan 05, 2012 9.900 10.41 9.860 10.40 792,434 +0.42(+4.21%)
Jan 04, 2012 9.920 10.04 9.860 9.980 594,682 +0.28(+2.89%)
Dec 30, 2011 9.560 9.820 9.380 9.700 678,431 +0.11(+1.15%)
Dec 29, 2011 9.380 9.671 9.350 9.590 573,455 +0.24(+2.57%)
Dec 28, 2011 9.450 9.800 9.060 9.350 1,062,335 -0.11(-1.16%)
Dec 27, 2011 8.210 9.510 8.210 9.460 1,785,160 +1.26(+15.37%)
Dec 23, 2011 8.100 8.240 8.050 8.200 186,234 +0.06(+0.74%)
Dec 21, 2011 8.040 8.190 7.850 8.140 317,171 +0.12(+1.50%)
Dec 20, 2011 7.890 8.060 7.846 8.020 460,259 +0.33(+4.29%)
Dec 19, 2011 8.010 8.150 7.660 7.690 436,558 -0.23(-2.90%)
Dec 16, 2011 8.280 8.410 7.870 7.920 976,406 -0.31(-3.77%)
Dec 15, 2011 8.440 8.640 8.185 8.230 645,768 -0.07(-0.84%)
Dec 14, 2011 8.540 8.610 8.280 8.300 476,737 -0.34(-3.94%)
Dec 13, 2011 9.190 9.190 8.585 8.640 498,072 -0.44(-4.85%)
Dec 12, 2011 8.900 9.100 8.690 9.080 509,738 -0.02(-0.22%)
Dec 09, 2011 8.430 9.150 7.910 9.100 836,994 +0.73(+8.72%)
Dec 08, 2011 8.410 8.550 8.345 8.370 728,268 -0.15(-1.76%)
Dec 07, 2011 8.260 8.560 8.080 8.520 555,289 +0.18(+2.16%)
Dec 06, 2011 8.430 8.540 8.280 8.340 248,167 -0.07(-0.83%)
Dec 05, 2011 8.520 8.670 8.330 8.410 470,389 +0.09(+1.08%)
Dec 02, 2011 8.400 8.540 8.200 8.320 517,773 +0.01(+0.12%)
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.