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 28, 2005	25.98	26.25	25.20	25.72	941,661	-0.29(-1.10%)
Feb 25, 2005	25.22	26.36	25.17	26.00	1,854,877	+1.02(+4.10%)
Feb 24, 2005	24.05	25.16	23.77	24.98	2,619,807	-0.21(-0.83%)
Feb 23, 2005	25.21	25.41	24.31	25.19	1,954,461	-0.09(-0.36%)
Feb 22, 2005	26.61	26.61	24.97	25.28	1,129,179	-1.20(-4.53%)
Feb 18, 2005	26.50	26.75	26.30	26.48	708,017	+0.18(+0.68%)
Feb 17, 2005	26.38	26.74	26.00	26.30	887,053	+0.03(+0.11%)
Feb 16, 2005	25.62	26.43	25.38	26.27	921,086	+0.65(+2.54%)
Feb 15, 2005	25.36	25.85	25.36	25.62	478,028	+0.26(+1.03%)
Feb 14, 2005	25.15	25.46	24.87	25.36	514,055	+0.44(+1.77%)
Feb 11, 2005	24.86	25.30	24.45	24.92	460,871	+0.16(+0.65%)
Feb 10, 2005	24.75	25.15	24.65	24.76	445,242	+0.03(+0.12%)
Feb 09, 2005	25.14	25.43	24.70	24.73	602,415	-0.43(-1.71%)
Feb 08, 2005	25.48	25.56	25.06	25.16	560,053	-0.35(-1.37%)
Feb 07, 2005	26.00	26.21	25.49	25.51	871,205	-0.52(-2.00%)
Feb 04, 2005	25.74	26.22	25.56	26.03	1,101,435	+0.37(+1.44%)
Feb 03, 2005	25.66	25.80	25.40	25.66	368,730	-0.18(-0.70%)
Feb 02, 2005	26.00	26.11	25.62	25.84	468,880	-0.12(-0.46%)

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.