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, 2011 10.51 10.68 10.37 10.53 326,172 +0.08(+0.77%)
Apr 28, 2011 10.37 10.51 10.22 10.45 530,477 +0.08(+0.77%)
Apr 27, 2011 10.05 10.42 10.01 10.37 694,444 +0.27(+2.67%)
Apr 26, 2011 9.840 10.21 9.720 10.10 1,150,867 +0.28(+2.85%)
Apr 25, 2011 9.610 9.920 9.490 9.820 1,168,156 +0.33(+3.48%)
Apr 21, 2011 9.260 9.510 9.050 9.490 1,089,082 +0.30(+3.26%)
Apr 20, 2011 8.970 9.320 8.800 9.190 1,202,692 +0.41(+4.67%)
Apr 19, 2011 8.840 8.885 8.710 8.780 707,792 -0.06(-0.68%)
Apr 18, 2011 8.700 8.870 8.580 8.840 767,710 +0.02(+0.23%)
Apr 15, 2011 8.580 8.830 8.580 8.820 760,202 +0.24(+2.80%)
Apr 14, 2011 8.400 8.610 8.320 8.580 486,390 +0.12(+1.42%)
Apr 13, 2011 8.640 8.700 8.370 8.460 833,832 -0.12(-1.40%)
Apr 12, 2011 8.850 8.850 8.500 8.580 1,018,589 -0.37(-4.13%)
Apr 11, 2011 9.130 9.180 8.900 8.950 502,894 -0.18(-1.97%)
Apr 08, 2011 9.090 9.180 8.920 9.130 660,834 +0.07(+0.77%)
Apr 07, 2011 9.220 9.350 9.060 9.060 629,601 -0.18(-1.95%)
Apr 06, 2011 9.400 9.490 9.130 9.240 968,760 -0.09(-0.96%)
Apr 05, 2011 9.190 9.490 9.180 9.330 981,573 +0.13(+1.41%)
Apr 04, 2011 9.130 9.300 9.120 9.200 885,593 +0.08(+0.88%)
Apr 01, 2011 8.820 9.210 8.820 9.120 1,476,532 +0.38(+4.35%)
Mar 31, 2011 8.820 8.860 8.710 8.740 1,125,349 -0.08(-0.91%)
Mar 30, 2011 8.450 8.820 8.330 8.820 1,201,056 +0.39(+4.63%)
Mar 29, 2011 8.390 8.520 8.270 8.430 1,070,839 +0.03(+0.36%)
Mar 28, 2011 8.470 8.491 8.310 8.400 687,561 -0.01(-0.12%)
Mar 25, 2011 8.410 8.550 8.260 8.410 876,518 +0.06(+0.72%)
Mar 24, 2011 8.430 8.590 8.275 8.350 777,743 -0.03(-0.36%)
Mar 23, 2011 8.440 8.530 8.300 8.380 796,073 -0.10(-1.18%)
Mar 22, 2011 9.000 9.090 8.470 8.480 1,101,520 -0.53(-5.86%)
Mar 21, 2011 9.000 9.080 8.720 9.008 424,443 +0.18(+2.01%)
Mar 18, 2011 8.790 8.890 8.400 8.830 668,160 +0.12(+1.38%)
Mar 17, 2011 8.550 8.790 8.500 8.710 427,358 +0.26(+3.08%)
Mar 16, 2011 8.790 8.880 8.430 8.450 1,019,747 -0.36(-4.09%)
Mar 15, 2011 8.790 8.970 8.590 8.810 894,006 -0.24(-2.65%)
Mar 14, 2011 9.110 9.200 8.980 9.050 606,310 -0.18(-1.95%)
Mar 11, 2011 8.950 9.270 8.880 9.230 573,832 +0.22(+2.44%)
Mar 10, 2011 9.020 9.160 8.870 9.010 1,007,869 -0.08(-0.88%)
Mar 09, 2011 9.080 9.280 8.920 9.090 354,183 +0.02(+0.22%)
Mar 08, 2011 8.860 9.210 8.730 9.070 613,785 +0.18(+2.02%)
Mar 07, 2011 9.130 9.190 8.600 8.890 986,127 -0.23(-2.58%)
Mar 04, 2011 9.360 9.400 8.930 9.125 1,064,481 -0.28(-2.93%)
Mar 03, 2011 9.500 9.560 9.250 9.400 806,516 -0.05(-0.53%)
Mar 02, 2011 8.462 10.00 8.462 9.450 3,150,066 +0.44(+4.94%)
Mar 01, 2011 8.960 9.050 8.860 9.005 916,066 +0.04(+0.50%)
Feb 28, 2011 8.990 9.040 8.880 8.960 718,602 +0.00(+0.00%)
Feb 25, 2011 8.950 9.000 8.860 8.960 944,840 +0.02(+0.22%)
Feb 24, 2011 8.990 9.010 8.800 8.940 830,293 -0.04(-0.45%)
Feb 23, 2011 9.160 9.255 8.880 8.980 1,121,586 -0.15(-1.64%)
Feb 22, 2011 9.510 9.550 9.130 9.130 913,800 -0.47(-4.90%)
Feb 18, 2011 9.920 10.04 9.570 9.600 723,531 -0.26(-2.64%)
Feb 17, 2011 9.850 9.940 9.790 9.860 437,391 +0.02(+0.20%)
Feb 16, 2011 9.690 9.890 9.600 9.840 551,557 +0.22(+2.29%)
Feb 15, 2011 9.670 9.700 9.580 9.620 377,065 -0.05(-0.52%)
Feb 14, 2011 9.750 9.770 9.650 9.670 363,247 -0.12(-1.23%)
Feb 11, 2011 9.900 9.900 9.700 9.790 543,666 -0.10(-1.01%)
Feb 10, 2011 9.960 10.00 9.850 9.890 345,739 -0.16(-1.59%)
Feb 09, 2011 10.21 10.21 9.950 10.05 479,794 -0.22(-2.14%)
Feb 08, 2011 10.10 10.34 10.02 10.27 590,053 +0.20(+1.99%)
Feb 07, 2011 9.990 10.09 9.830 10.07 443,501 +0.09(+0.90%)
Feb 04, 2011 10.14 10.20 9.840 9.980 745,425 -0.18(-1.77%)
Feb 03, 2011 10.35 10.40 10.15 10.16 455,318 -0.18(-1.74%)
Feb 02, 2011 10.53 10.63 10.17 10.34 566,419 -0.20(-1.90%)
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.