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 (%)
Apr 29, 2016 10.17 10.23 9.610 9.920 1,995,902 -0.23(-2.27%)
Apr 28, 2016 10.46 10.75 10.12 10.15 827,463 -0.40(-3.79%)
Apr 27, 2016 10.50 10.65 10.39 10.55 800,920 +0.01(+0.09%)
Apr 26, 2016 10.23 10.63 10.04 10.54 1,101,480 +0.36(+3.54%)
Apr 25, 2016 10.21 10.30 10.04 10.18 779,404 -0.06(-0.59%)
Apr 22, 2016 10.18 10.45 10.10 10.24 707,526 +0.04(+0.39%)
Apr 21, 2016 10.38 10.51 10.17 10.20 673,570 -0.28(-2.67%)
Apr 20, 2016 10.32 10.55 10.10 10.48 854,415 +0.11(+1.06%)
Apr 19, 2016 10.48 10.70 10.28 10.37 525,527 -0.05(-0.48%)
Apr 18, 2016 9.930 10.58 9.820 10.42 1,077,426 +0.33(+3.27%)
Apr 15, 2016 9.950 10.24 9.810 10.09 744,337 -0.12(-1.18%)
Apr 14, 2016 10.40 10.47 10.21 10.21 537,239 -0.22(-2.11%)
Apr 13, 2016 10.15 10.57 10.07 10.43 1,682,961 +0.34(+3.37%)
Apr 12, 2016 9.410 10.21 9.410 10.09 4,447,306 +0.69(+7.34%)
Apr 11, 2016 9.480 9.710 9.340 9.400 493,155 +0.01(+0.11%)
Apr 08, 2016 9.080 9.470 9.030 9.390 760,158 +0.42(+4.68%)
Apr 07, 2016 8.930 9.310 8.820 8.970 521,485 -0.11(-1.21%)
Apr 06, 2016 8.910 9.170 8.760 9.080 655,027 +0.18(+2.02%)
Apr 05, 2016 9.020 9.060 8.640 8.900 792,244 -0.29(-3.16%)
Apr 04, 2016 9.250 9.380 9.000 9.190 680,432 -0.09(-0.97%)
Apr 01, 2016 9.270 9.370 9.000 9.280 908,159 -0.15(-1.59%)
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%)
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.