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 (%)
Sep 30, 2016 11.21 11.39 11.07 11.27 725,222 +0.13(+1.17%)
Sep 29, 2016 11.31 11.42 11.06 11.14 448,845 -0.16(-1.42%)
Sep 28, 2016 11.19 11.33 10.89 11.30 348,652 +0.09(+0.80%)
Sep 27, 2016 11.13 11.37 11.07 11.21 665,043 +0.02(+0.18%)
Sep 26, 2016 11.05 11.25 10.87 11.19 526,916 +0.01(+0.09%)
Sep 23, 2016 11.14 11.31 11.05 11.18 480,601 -0.01(-0.09%)
Sep 22, 2016 10.96 11.28 10.73 11.19 811,884 +0.26(+2.38%)
Sep 21, 2016 10.69 10.96 10.54 10.93 447,062 +0.31(+2.92%)
Sep 20, 2016 10.52 10.77 10.36 10.62 546,194 +0.16(+1.53%)
Sep 19, 2016 10.78 10.78 10.39 10.46 409,254 -0.18(-1.69%)
Sep 16, 2016 10.66 10.77 10.33 10.64 1,386,348 -0.16(-1.48%)
Sep 15, 2016 10.28 10.80 10.18 10.80 476,637 +0.52(+5.06%)
Sep 14, 2016 10.30 10.47 10.02 10.28 682,340 +0.02(+0.19%)
Sep 13, 2016 10.26 10.35 10.13 10.26 778,534 -0.19(-1.82%)
Sep 12, 2016 10.00 10.64 9.760 10.45 976,804 +0.35(+3.47%)
Sep 09, 2016 10.27 10.51 9.960 10.10 1,271,532 -0.30(-2.88%)
Sep 08, 2016 10.20 10.55 10.14 10.40 1,612,709 +0.14(+1.36%)
Sep 07, 2016 8.870 10.74 8.870 10.26 5,921,503 +1.47(+16.72%)
Sep 06, 2016 8.900 8.960 8.780 8.790 490,644 -0.08(-0.90%)
Sep 02, 2016 8.600 8.870 8.870 8.870 744,100 +0.34(+3.99%)
Sep 01, 2016 8.280 8.690 8.120 8.530 944,238 +0.28(+3.39%)
Aug 31, 2016 8.090 8.440 8.090 8.250 712,264 +0.10(+1.23%)
Aug 30, 2016 8.320 8.360 8.070 8.150 492,134 -0.15(-1.81%)
Aug 29, 2016 8.410 8.570 8.270 8.300 346,665 -0.09(-1.07%)
Aug 26, 2016 8.530 8.710 8.330 8.390 375,646 -0.14(-1.64%)
Aug 25, 2016 8.500 8.690 8.300 8.530 661,419 +0.00(+0.00%)
Aug 24, 2016 8.790 8.880 8.500 8.530 471,759 -0.30(-3.40%)
Aug 23, 2016 8.840 8.990 8.760 8.830 395,755 -0.03(-0.34%)
Aug 22, 2016 8.680 8.970 8.620 8.860 554,976 +0.11(+1.26%)
Aug 19, 2016 8.900 8.910 8.670 8.750 802,820 -0.17(-1.91%)
Aug 18, 2016 8.990 9.100 8.810 8.920 662,551 -0.07(-0.78%)
Aug 17, 2016 9.000 9.082 8.838 8.990 626,619 +0.00(+0.00%)
Aug 16, 2016 9.300 9.300 8.940 8.990 597,667 -0.27(-2.92%)
Aug 15, 2016 8.950 9.390 8.940 9.260 660,718 +0.38(+4.28%)
Aug 12, 2016 8.880 9.080 8.750 8.880 497,833 +0.04(+0.45%)
Aug 11, 2016 8.990 8.990 8.721 8.840 635,832 +0.02(+0.23%)
Aug 10, 2016 9.270 9.420 8.760 8.820 1,021,167 -0.42(-4.55%)
Aug 09, 2016 8.990 9.365 8.930 9.240 1,121,946 +0.29(+3.24%)
Aug 08, 2016 8.750 9.270 8.750 8.950 2,007,531 +0.23(+2.64%)
Aug 05, 2016 9.210 9.740 8.422 8.720 6,793,880 -1.43(-14.09%)
Aug 04, 2016 10.20 10.55 10.13 10.15 1,819,383 -0.05(-0.49%)
Aug 03, 2016 10.03 10.29 9.900 10.20 2,037,151 +0.10(+0.99%)
Aug 02, 2016 10.86 10.86 10.06 10.10 1,447,168 -0.74(-6.83%)
Aug 01, 2016 10.59 11.12 10.59 10.84 1,173,604 +0.19(+1.74%)
Jul 29, 2016 10.73 10.88 10.64 10.65 578,321 -0.15(-1.34%)
Jul 28, 2016 11.02 11.05 9.761 10.80 665,033 -0.21(-1.91%)
Jul 27, 2016 11.20 11.22 10.88 11.01 537,429 -0.14(-1.26%)
Jul 26, 2016 10.57 11.28 10.33 11.15 1,355,333 +0.54(+5.09%)
Jul 25, 2016 10.22 10.62 10.22 10.61 719,226 +0.33(+3.21%)
Jul 22, 2016 10.05 10.33 9.830 10.28 400,368 +0.27(+2.70%)
Jul 21, 2016 10.02 10.23 9.960 10.01 457,691 -0.01(-0.10%)
Jul 20, 2016 10.05 10.16 9.880 10.02 1,096,397 -0.05(-0.50%)
Jul 19, 2016 10.12 10.24 10.01 10.07 483,250 -0.11(-1.08%)
Jul 18, 2016 10.25 10.41 10.00 10.18 370,831 -0.13(-1.26%)
Jul 15, 2016 10.32 10.44 10.15 10.31 635,896 +0.07(+0.68%)
Jul 14, 2016 10.28 10.38 10.09 10.24 493,427 +0.14(+1.39%)
Jul 13, 2016 10.21 10.35 10.00 10.10 390,377 -0.08(-0.79%)
Jul 12, 2016 9.900 10.30 9.685 10.18 895,532 +0.47(+4.84%)
Jul 11, 2016 9.150 9.780 9.130 9.710 677,552 +0.59(+6.47%)
Jul 08, 2016 8.950 9.170 8.770 9.120 515,692 +0.35(+3.99%)
Jul 07, 2016 8.890 9.030 8.600 8.770 479,545 -0.26(-2.88%)
Jul 05, 2016 9.300 9.300 8.475 9.030 825,842 -0.42(-4.44%)
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.