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 (%)
Mar 31, 2016 9.220 9.650 9.140 9.430 1,490,372 +0.15(+1.62%)
Mar 30, 2016 9.160 9.500 9.160 9.280 1,097,235 +0.25(+2.77%)
Mar 29, 2016 8.790 9.060 8.410 9.030 1,911,749 +0.33(+3.79%)
Mar 28, 2016 9.470 9.610 8.630 8.700 3,064,506 -0.66(-7.05%)
Mar 24, 2016 9.190 9.360 9.360 9.360 1,167,600 +0.06(+0.65%)
Mar 23, 2016 9.800 9.800 9.270 9.300 1,209,357 -0.55(-5.58%)
Mar 22, 2016 9.830 9.890 9.580 9.850 656,775 -0.04(-0.40%)
Mar 21, 2016 9.900 10.02 9.710 9.890 727,420 -0.08(-0.80%)
Mar 18, 2016 10.00 10.20 9.860 9.970 1,013,060 -0.03(-0.30%)
Mar 17, 2016 9.700 10.08 9.690 10.00 953,095 +0.27(+2.77%)
Mar 16, 2016 9.610 9.800 9.400 9.730 595,213 +0.10(+1.04%)
Mar 15, 2016 9.700 9.770 9.380 9.630 585,889 -0.15(-1.53%)
Mar 14, 2016 9.930 9.930 9.635 9.780 1,126,501 -0.11(-1.11%)
Mar 11, 2016 9.900 10.00 9.700 9.890 583,545 +0.17(+1.75%)
Mar 10, 2016 9.940 9.980 9.480 9.720 796,113 -0.20(-2.02%)
Mar 09, 2016 9.650 9.970 9.420 9.920 956,461 +0.35(+3.66%)
Mar 08, 2016 9.810 9.950 9.450 9.570 1,465,024 -0.43(-4.30%)
Mar 07, 2016 9.870 10.06 9.790 10.00 1,701,882 +0.07(+0.70%)
Mar 04, 2016 9.910 10.10 9.710 9.930 2,082,682 +0.03(+0.30%)
Mar 03, 2016 9.300 9.920 9.230 9.900 2,166,231 +0.69(+7.49%)
Mar 02, 2016 8.970 9.220 8.710 9.210 1,816,459 +0.24(+2.68%)
Mar 01, 2016 8.620 9.000 8.510 8.970 2,082,547 +0.46(+5.41%)
Feb 29, 2016 8.530 8.820 8.420 8.510 2,515,384 +0.01(+0.12%)
Feb 26, 2016 7.990 8.600 7.610 8.500 7,109,290 +2.19(+34.71%)
Feb 25, 2016 6.190 6.490 5.875 6.310 3,003,016 +0.18(+2.94%)
Feb 24, 2016 5.860 6.205 5.670 6.130 1,716,268 +0.11(+1.83%)
Feb 23, 2016 6.340 6.490 6.000 6.020 1,398,650 -0.35(-5.49%)
Feb 22, 2016 6.260 6.470 6.260 6.370 620,134 +0.22(+3.58%)
Feb 19, 2016 6.190 6.298 5.770 6.150 830,861 -0.12(-1.91%)
Feb 18, 2016 6.260 6.380 5.930 6.270 1,141,026 +0.03(+0.48%)
Feb 17, 2016 5.470 6.325 5.470 6.240 1,397,621 +0.85(+15.77%)
Feb 16, 2016 5.220 5.530 5.170 5.390 851,038 +0.26(+5.07%)
Feb 12, 2016 4.890 5.130 5.130 5.130 791,900 +0.32(+6.65%)
Feb 11, 2016 4.820 4.960 4.680 4.810 938,186 -0.14(-2.83%)
Feb 10, 2016 4.890 5.360 4.750 4.950 1,248,891 +0.08(+1.64%)
Feb 09, 2016 4.940 5.100 4.750 4.870 941,158 -0.20(-3.94%)
Feb 08, 2016 5.110 5.120 4.680 5.070 1,277,077 -0.14(-2.69%)
Feb 05, 2016 5.390 5.590 5.190 5.210 1,074,531 -0.33(-5.87%)
Feb 04, 2016 5.070 5.760 4.980 5.535 1,966,092 +0.44(+8.53%)
Feb 03, 2016 5.250 5.250 4.560 5.100 1,339,700 -0.10(-1.92%)
Feb 02, 2016 5.770 5.810 5.130 5.200 1,214,395 -0.62(-10.65%)
Feb 01, 2016 5.820 6.040 5.640 5.820 977,863 -0.10(-1.69%)
Jan 29, 2016 5.590 5.965 5.590 5.920 1,223,946 +0.34(+6.09%)
Jan 28, 2016 5.970 6.100 5.540 5.580 704,288 -0.21(-3.63%)
Jan 27, 2016 6.000 6.110 5.690 5.790 1,119,668 -0.25(-4.14%)
Jan 26, 2016 5.690 6.070 5.430 6.040 1,782,760 +0.38(+6.71%)
Jan 25, 2016 5.770 6.000 5.630 5.660 660,325 -0.20(-3.41%)
Jan 22, 2016 6.110 6.460 5.780 5.860 1,379,141 -0.05(-0.85%)
Jan 21, 2016 5.890 6.030 5.605 5.910 1,465,139 -0.01(-0.17%)
Jan 20, 2016 5.920 6.030 5.300 5.920 1,607,455 -0.11(-1.82%)
Jan 19, 2016 6.300 6.550 5.960 6.030 1,129,419 -0.17(-2.74%)
Jan 15, 2016 6.310 6.200 6.200 6.200 1,947,400 -0.37(-5.63%)
Jan 14, 2016 6.190 6.190 6.000 6.570 1,568,732 +0.43(+7.00%)
Jan 13, 2016 6.770 7.411 6.025 6.140 1,676,356 -0.58(-8.63%)
Jan 12, 2016 7.100 7.490 6.370 6.720 3,012,986 -0.62(-8.45%)
Jan 11, 2016 7.400 7.810 7.230 7.340 1,217,854 -0.01(-0.14%)
Jan 08, 2016 7.530 7.770 7.290 7.350 1,433,987 -0.18(-2.39%)
Jan 07, 2016 8.010 8.060 7.490 7.530 1,095,870 -0.72(-8.73%)
Jan 06, 2016 8.830 8.890 8.160 8.250 1,400,809 -0.74(-8.23%)
Jan 05, 2016 8.870 9.095 8.740 8.990 632,979 +0.13(+1.47%)
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.