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 (%)
Jul 31, 2002 7.020 7.550 6.840 7.550 754,800 +0.58(+8.32%)
Jul 30, 2002 6.980 7.100 6.510 6.970 235,950 +0.04(+0.58%)
Jul 29, 2002 6.750 7.130 6.290 6.930 424,200 +0.49(+7.61%)
Jul 26, 2002 6.400 6.450 6.000 6.440 136,900 +0.18(+2.88%)
Jul 25, 2002 6.500 6.790 6.000 6.260 230,700 -0.32(-4.86%)
Jul 24, 2002 6.060 6.640 5.800 6.580 342,105 +0.35(+5.60%)
Jul 23, 2002 6.670 6.850 5.980 6.231 36,700,000 -0.45(-6.72%)
Jul 22, 2002 6.550 6.700 6.270 6.680 123,723 +0.18(+2.77%)
Jul 19, 2002 6.710 6.840 6.500 6.500 216,700 -0.14(-2.11%)
Jul 17, 2002 6.500 6.800 6.500 6.640 338,800 -0.10(-1.48%)
Jul 12, 2002 6.660 6.840 6.550 6.740 612,400 +0.09(+1.35%)
Jul 11, 2002 7.080 7.080 6.260 6.650 370,200 -0.40(-5.67%)
Jul 10, 2002 7.550 7.580 6.800 7.050 696,600 -0.14(-1.95%)
Jul 09, 2002 7.710 7.710 7.190 7.190 382,700 -0.52(-6.74%)
Jul 08, 2002 7.820 7.940 7.400 7.710 303,200 -0.28(-3.50%)
Jul 05, 2002 7.340 8.010 7.340 7.990 229,300 +0.44(+5.83%)
Jul 04, 2002 7.300 7.550 6.990 7.550 233,300 +0.00(+0.00%)
Jul 03, 2002 7.300 7.550 6.990 7.550 233,300 +0.31(+4.28%)
Jul 02, 2002 7.390 7.535 6.750 7.240 499,000 -0.26(-3.47%)
Jul 01, 2002 7.950 7.950 7.400 7.500 363,000 -0.44(-5.54%)
Jun 28, 2002 7.520 8.010 7.360 7.940 1,543,100 +0.36(+4.75%)
Jun 27, 2002 7.300 7.600 7.010 7.580 8,979,200 +0.19(+2.57%)
Jun 26, 2002 7.390 8.000 7.270 7.390 599,100 +0.39(+5.56%)
Jun 25, 2002 7.660 8.050 7.000 7.001 548,500 -1.24(-15.04%)
Jun 21, 2002 8.180 8.500 8.050 8.240 201,000 +0.24(+3.00%)
Jun 20, 2002 8.210 8.280 8.000 8.000 258,500 -0.28(-3.38%)
Jun 19, 2002 8.400 8.489 8.050 8.280 139,700 -0.14(-1.66%)
Jun 18, 2002 8.605 8.700 8.240 8.420 203,500 -0.27(-3.11%)
Jun 17, 2002 8.500 8.960 8.400 8.690 94,100 -0.08(-0.91%)
Jun 14, 2002 8.680 8.840 8.220 8.770 116,600 -0.13(-1.46%)
Jun 12, 2002 8.850 9.090 8.800 8.900 199,500 +0.04(+0.45%)
Jun 11, 2002 9.140 9.250 8.730 8.860 109,300 -0.27(-2.96%)
Jun 10, 2002 8.950 9.280 8.900 9.130 141,800 +0.12(+1.33%)
Jun 07, 2002 8.740 9.250 8.500 9.010 264,600 +0.31(+3.56%)
Jun 06, 2002 8.620 8.800 8.420 8.700 150,700 +0.14(+1.64%)
Jun 05, 2002 8.300 8.650 8.190 8.560 217,500 +0.06(+0.71%)
May 31, 2002 8.290 8.700 8.290 8.500 97,600 -0.05(-0.58%)
May 28, 2002 8.250 8.550 8.000 8.550 184,400 +0.30(+3.64%)
May 27, 2002 8.240 8.510 8.150 8.250 78,900 +0.00(+0.00%)
May 24, 2002 8.240 8.510 8.150 8.250 78,900 -0.08(-0.96%)
May 23, 2002 8.600 8.710 8.250 8.330 240,600 -0.22(-2.57%)
May 22, 2002 8.630 8.750 8.500 8.550 184,900 -0.15(-1.72%)
May 21, 2002 8.800 8.900 8.450 8.700 160,600 -0.01(-0.11%)
May 20, 2002 9.050 9.050 8.660 8.710 164,400 -0.32(-3.54%)
May 17, 2002 9.190 9.270 8.750 9.030 159,600 -0.02(-0.22%)
May 16, 2002 9.140 9.300 8.800 9.050 142,800 -0.25(-2.69%)
May 15, 2002 9.180 9.440 9.050 9.300 109,900 +0.16(+1.74%)
May 14, 2002 9.350 9.500 9.100 9.141 198,600 -0.21(-2.24%)
May 13, 2002 9.590 9.700 9.050 9.350 249,600 -0.17(-1.79%)
May 10, 2002 9.970 9.970 9.450 9.520 120,700 -0.26(-2.67%)
May 09, 2002 9.735 10.03 9.600 9.781 374,500 +0.03(+0.32%)
May 08, 2002 9.600 9.820 9.600 9.750 158,300 +0.08(+0.82%)
May 07, 2002 9.290 9.690 9.250 9.671 135,500 +0.20(+2.12%)
May 06, 2002 9.330 9.700 9.200 9.470 179,100 -0.03(-0.32%)
May 03, 2002 9.650 9.650 9.410 9.500 92,000 -0.10(-1.04%)
May 02, 2002 9.520 9.810 9.310 9.600 277,500 -0.12(-1.23%)
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.