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 (%)
Jul 29, 2005	27.70	27.73	26.87	27.38	1,455,553	-0.62(-2.21%)
Jul 28, 2005	27.45	28.13	27.25	28.00	421,992	+0.50(+1.82%)
Jul 27, 2005	28.00	28.00	27.46	27.50	404,045	-0.44(-1.57%)
Jul 26, 2005	27.56	28.17	27.49	27.94	421,929	+0.29(+1.05%)
Jul 25, 2005	28.62	28.70	27.57	27.65	800,863	-0.96(-3.36%)
Jul 22, 2005	28.41	28.76	28.36	28.61	303,957	+0.16(+0.56%)
Jul 21, 2005	28.63	28.63	28.18	28.45	298,106	-0.20(-0.70%)
Jul 20, 2005	28.35	28.77	28.20	28.65	455,758	+0.22(+0.77%)
Jul 19, 2005	28.54	28.54	28.10	28.43	437,229	-0.01(-0.04%)
Jul 18, 2005	28.85	28.89	28.38	28.44	510,659	-0.35(-1.22%)
Jul 15, 2005	28.16	28.85	28.11	28.79	474,000	+0.63(+2.24%)
Jul 14, 2005	28.27	28.44	28.00	28.16	229,381	+0.08(+0.28%)
Jul 13, 2005	27.98	28.23	27.76	28.08	411,129	+0.12(+0.43%)
Jul 12, 2005	27.69	28.05	27.62	27.96	251,514	+0.24(+0.87%)
Jul 11, 2005	28.14	28.14	27.68	27.72	291,548	-0.31(-1.11%)
Jul 08, 2005	27.42	28.15	27.42	28.03	329,032	+0.58(+2.11%)
Jul 07, 2005	27.17	27.59	27.00	27.45	252,512	+0.19(+0.70%)
Jul 06, 2005	27.11	27.49	27.11	27.26	360,999	+0.08(+0.29%)
Jul 05, 2005	26.95	27.50	26.87	27.18	537,900	+0.18(+0.67%)

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.