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 30, 2020 13.25 13.52 12.20 12.61 2,241,369 -0.73(-5.47%)
Apr 29, 2020 12.00 13.54 11.67 13.34 3,261,718 +1.79(+15.50%)
Apr 28, 2020 12.05 12.24 11.21 11.55 1,746,021 +0.22(+1.94%)
Apr 27, 2020 10.57 11.59 10.57 11.33 1,991,005 +0.92(+8.84%)
Apr 24, 2020 10.13 10.48 9.760 10.41 3,677,800 +0.62(+6.33%)
Apr 23, 2020 9.460 10.20 9.220 9.790 1,493,580 +0.57(+6.18%)
Apr 22, 2020 9.520 9.700 8.950 9.220 1,373,720 +0.04(+0.44%)
Apr 21, 2020 9.400 10.04 9.140 9.180 1,577,880 -0.47(-4.87%)
Apr 20, 2020 9.630 10.32 9.470 9.650 1,376,254 -0.39(-3.88%)
Apr 17, 2020 10.13 10.63 9.930 10.04 1,655,900 +0.40(+4.15%)
Apr 16, 2020 9.660 9.850 9.340 9.640 1,055,958 +0.00(+0.00%)
Apr 15, 2020 9.360 9.920 9.023 9.640 1,320,596 -0.42(-4.17%)
Apr 14, 2020 9.400 10.06 9.300 10.06 1,847,179 +1.01(+11.16%)
Apr 13, 2020 9.220 9.220 8.170 9.050 1,354,509 -0.10(-1.09%)
Apr 09, 2020 9.320 9.860 8.690 9.150 1,960,900 +0.30(+3.39%)
Apr 08, 2020 8.020 9.490 7.410 8.850 3,061,798 +1.53(+20.90%)
Apr 07, 2020 8.530 9.070 7.230 7.320 2,713,851 -0.17(-2.27%)
Apr 06, 2020 6.830 8.000 6.490 7.490 3,444,303 +1.62(+27.60%)
Apr 03, 2020 7.580 7.660 5.510 5.870 4,498,100 -1.40(-19.26%)
Apr 02, 2020 8.360 8.910 7.090 7.270 1,814,638 -1.11(-13.25%)
Apr 01, 2020 9.010 9.090 8.150 8.380 1,586,150 -1.32(-13.61%)
Mar 31, 2020 9.010 10.35 9.010 9.700 2,414,784 +0.81(+9.11%)
Mar 30, 2020 8.500 9.080 7.380 8.890 6,376,336 +0.55(+6.59%)
Mar 27, 2020 9.730 9.900 8.310 8.340 2,467,000 -2.25(-21.25%)
Mar 26, 2020 10.32 12.08 10.21 10.59 1,851,642 +0.19(+1.83%)
Mar 25, 2020 9.310 10.86 9.060 10.40 3,878,557 +1.38(+15.30%)
Mar 24, 2020 8.140 9.290 8.100 9.020 4,117,554 +1.64(+22.22%)
Mar 23, 2020 7.090 7.690 6.070 7.380 2,851,588 +0.75(+11.31%)
Mar 20, 2020 5.100 8.240 5.100 6.630 5,220,000 +1.92(+40.76%)
Mar 19, 2020 4.020 4.940 3.870 4.710 2,919,142 +0.62(+15.16%)
Mar 18, 2020 5.750 5.770 3.760 4.090 2,724,281 -1.81(-30.68%)
Mar 17, 2020 7.170 7.800 5.760 5.900 2,346,071 -1.12(-15.95%)
Mar 16, 2020 7.440 7.750 5.500 7.020 3,745,761 -1.71(-19.59%)
Mar 13, 2020 9.300 9.700 7.500 8.730 2,514,500 +0.58(+7.12%)
Mar 12, 2020 9.670 9.670 8.020 8.150 2,550,076 -2.87(-26.04%)
Mar 11, 2020 11.59 11.71 10.50 11.02 1,970,848 -0.73(-6.21%)
Mar 10, 2020 11.83 12.03 9.900 11.75 2,247,537 +0.67(+6.05%)
Mar 09, 2020 11.86 12.22 10.88 11.08 2,980,520 -3.22(-22.52%)
Mar 06, 2020 15.00 15.58 13.92 14.30 2,067,600 -1.40(-8.92%)
Mar 05, 2020 16.82 16.91 15.59 15.70 1,774,113 -1.78(-10.18%)
Mar 04, 2020 17.55 17.80 17.13 17.48 1,226,866 +0.22(+1.27%)
Mar 03, 2020 17.32 18.32 17.03 17.26 2,231,079 -0.51(-2.87%)
Mar 02, 2020 18.24 18.24 16.66 17.77 1,927,456 -0.47(-2.58%)
Feb 28, 2020 18.28 18.55 17.76 18.24 2,162,200 -0.71(-3.75%)
Feb 27, 2020 18.63 20.11 17.92 18.95 1,753,566 -0.33(-1.71%)
Feb 26, 2020 21.13 21.32 18.59 19.28 2,453,531 -1.60(-7.66%)
Feb 25, 2020 22.79 22.85 20.69 20.88 1,992,638 -1.94(-8.48%)
Feb 24, 2020 22.49 23.16 22.07 22.82 2,044,127 -0.93(-3.94%)
Feb 21, 2020 23.50 24.18 23.15 23.75 1,292,000 +0.03(+0.13%)
Feb 20, 2020 24.11 24.69 22.70 23.72 2,193,128 -0.38(-1.56%)
Feb 19, 2020 26.15 26.68 23.29 24.09 5,503,398 -5.30(-18.02%)
Feb 18, 2020 28.79 29.43 28.23 29.39 1,314,923 +0.57(+1.98%)
Feb 14, 2020 29.24 29.24 28.21 28.82 570,800 -0.39(-1.34%)
Feb 13, 2020 29.87 30.11 28.80 29.21 603,675 -1.03(-3.41%)
Feb 12, 2020 28.85 30.45 28.77 30.24 827,088 +1.66(+5.81%)
Feb 11, 2020 27.88 29.20 27.71 28.58 627,350 +0.93(+3.36%)
Feb 10, 2020 27.94 28.32 27.17 27.65 291,580 -0.42(-1.50%)
Feb 07, 2020 28.59 28.68 27.58 28.07 855,200 -0.80(-2.79%)
Feb 06, 2020 28.06 29.00 27.89 28.88 640,995 +1.00(+3.57%)
Feb 05, 2020 27.07 28.12 26.61 27.88 545,494 +1.48(+5.61%)
Feb 04, 2020 27.91 28.49 25.66 26.40 1,578,970 -0.47(-1.75%)
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.