Indicators

Scientific Games (NQ: SGMS )

N/A 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 (%)
Jan 31, 2017	16.85	17.05	16.45	17.00	600,884	+0.15(+0.89%)
Jan 30, 2017	16.85	17.05	16.40	16.85	715,924	-0.15(-0.88%)
Jan 27, 2017	16.70	17.00	16.55	17.00	584,476	+0.25(+1.49%)
Jan 26, 2017	17.55	17.70	16.70	16.75	1,754,873	-0.25(-1.47%)
Jan 25, 2017	16.95	17.00	16.75	17.00	707,482	+0.20(+1.19%)
Jan 24, 2017	16.00	16.90	15.86	16.80	955,300	+0.70(+4.35%)
Jan 23, 2017	15.95	16.35	15.90	16.10	692,753	+0.15(+0.94%)
Jan 20, 2017	15.55	16.05	15.00	15.95	1,327,420	+0.45(+2.90%)
Jan 19, 2017	15.45	15.75	15.30	15.50	823,933	+0.05(+0.32%)
Jan 18, 2017	15.70	15.75	15.20	15.45	666,437	-0.20(-1.28%)
Jan 17, 2017	15.55	15.90	15.20	15.65	440,095	+0.00(+0.00%)
Jan 13, 2017		15.65	15.65	15.65	0	+0.15(+0.97%)
Jan 12, 2017	15.60	15.70	15.35	15.50	529,492	-0.20(-1.27%)
Jan 11, 2017	15.90	16.00	15.35	15.70	467,033	-0.25(-1.57%)
Jan 10, 2017	15.45	16.00	15.40	15.95	906,200	+0.50(+3.24%)
Jan 09, 2017	15.50	15.60	15.15	15.45	617,722	-0.10(-0.64%)
Jan 06, 2017	15.75	15.85	15.25	15.55	1,104,688	-0.10(-0.64%)
Jan 05, 2017	14.85	15.70	14.69	15.65	1,367,970	+0.65(+4.33%)
Jan 04, 2017	14.00	15.05	13.90	15.00	1,426,232	+1.00(+7.14%)

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.