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 (%)
Feb 27, 2004	15.94	17.04	15.51	16.91	1,521,400	+0.40(+2.42%)
Feb 26, 2004	15.93	16.86	15.92	16.51	942,200	+0.64(+4.03%)
Feb 25, 2004	15.27	16.20	15.20	15.87	348,900	+0.67(+4.41%)
Feb 24, 2004	15.87	15.93	15.20	15.20	788,100	-0.77(-4.82%)
Feb 23, 2004	16.39	16.52	15.84	15.97	702,000	-0.33(-2.02%)
Feb 20, 2004	16.56	16.62	16.16	16.30	716,600	-0.35(-2.10%)
Feb 19, 2004	16.99	17.00	16.52	16.65	418,700	-0.18(-1.07%)
Feb 18, 2004	17.03	17.03	16.55	16.83	273,500	-0.16(-0.94%)
Feb 17, 2004	17.01	17.36	16.80	16.99	800,000	+0.08(+0.47%)
Feb 13, 2004	17.18	17.48	16.84	16.91	1,230,400	-0.17(-1.00%)
Feb 12, 2004	16.66	17.20	16.56	17.08	1,118,800	+0.33(+1.97%)
Feb 11, 2004	16.17	16.76	16.00	16.75	535,100	+0.58(+3.59%)
Feb 10, 2004	16.07	16.23	15.87	16.17	422,400	+0.03(+0.19%)
Feb 09, 2004	16.00	16.26	15.92	16.14	489,200	+0.07(+0.44%)
Feb 06, 2004	15.17	16.22	15.17	16.07	617,000	+0.66(+4.28%)
Feb 05, 2004	15.75	15.75	15.19	15.41	1,037,600	-0.19(-1.22%)
Feb 04, 2004	15.50	15.74	15.32	15.60	774,600	+0.05(+0.32%)
Feb 03, 2004	15.42	15.92	15.42	15.55	507,400	+0.11(+0.71%)

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.