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 (%)
May 30, 2014 9.060 9.150 8.800 8.950 917,275 -0.11(-1.21%)
May 29, 2014 9.240 9.320 9.050 9.060 712,090 -0.15(-1.63%)
May 28, 2014 9.560 9.625 9.150 9.210 680,580 -0.34(-3.56%)
May 27, 2014 9.500 9.690 9.310 9.550 622,417 +0.17(+1.81%)
May 23, 2014 9.250 9.380 9.380 9.380 630,800 +0.15(+1.57%)
May 22, 2014 9.320 9.460 9.090 9.235 439,741 -0.07(-0.70%)
May 21, 2014 9.140 9.350 8.980 9.300 1,030,142 +0.10(+1.09%)
May 20, 2014 9.590 9.620 9.050 9.200 982,244 -0.39(-4.07%)
May 19, 2014 9.470 9.665 9.370 9.590 864,138 +0.09(+0.95%)
May 16, 2014 9.670 9.740 9.360 9.500 1,118,013 +0.02(+0.21%)
May 15, 2014 9.440 9.730 9.150 9.480 1,143,747 -0.01(-0.11%)
May 14, 2014 10.13 10.45 9.450 9.490 2,097,179 -0.30(-3.06%)
May 13, 2014 9.140 9.810 9.060 9.790 3,013,754 +0.60(+6.53%)
May 12, 2014 9.020 9.240 8.810 9.190 1,931,866 +0.22(+2.51%)
May 09, 2014 9.190 9.370 8.280 8.965 7,441,722 -1.85(-17.07%)
May 08, 2014 11.06 11.22 10.78 10.81 1,219,691 -0.33(-2.96%)
May 07, 2014 11.72 11.78 10.98 11.14 1,353,362 -0.62(-5.27%)
May 06, 2014 11.80 11.88 11.65 11.76 735,480 -0.09(-0.76%)
May 05, 2014 12.08 12.24 11.59 11.85 747,245 -0.30(-2.47%)
May 02, 2014 12.12 12.23 11.84 12.15 620,382 +0.09(+0.75%)
May 01, 2014 11.98 12.25 11.72 12.06 872,659 +0.08(+0.67%)
Apr 30, 2014 11.57 12.01 11.42 11.98 946,351 +0.41(+3.54%)
Apr 29, 2014 11.75 11.88 11.55 11.57 897,930 -0.12(-1.03%)
Apr 28, 2014 12.12 12.30 11.58 11.69 1,650,504 +0.01(+0.09%)
Apr 25, 2014 11.92 11.98 11.50 11.68 1,007,045 -0.29(-2.42%)
Apr 24, 2014 11.85 11.99 11.56 11.97 892,151 +0.18(+1.53%)
Apr 23, 2014 12.29 12.32 11.76 11.79 1,145,328 -0.53(-4.30%)
Apr 22, 2014 12.09 12.75 12.01 12.32 3,120,476 +0.94(+8.26%)
Apr 21, 2014 11.52 11.77 11.32 11.38 1,848,234 -0.08(-0.70%)
Apr 17, 2014 11.39 11.46 11.46 11.46 9,345,600 +0.06(+0.53%)
Apr 16, 2014 11.28 11.47 11.08 11.40 1,959,121 +0.25(+2.24%)
Apr 15, 2014 11.52 11.75 11.04 11.15 2,989,547 -0.71(-5.99%)
Apr 14, 2014 11.54 12.18 11.40 11.86 1,367,550 +0.49(+4.31%)
Apr 11, 2014 11.74 11.80 11.30 11.37 1,027,224 -0.49(-4.13%)
Apr 10, 2014 12.34 12.42 11.71 11.86 1,192,884 -0.47(-3.81%)
Apr 09, 2014 12.06 12.46 11.80 12.33 881,556 +0.36(+3.01%)
Apr 08, 2014 11.98 12.12 11.76 11.97 911,095 +0.05(+0.42%)
Apr 07, 2014 12.45 12.57 11.90 11.92 1,224,946 -0.64(-5.10%)
Apr 04, 2014 13.47 13.47 12.41 12.56 1,838,809 -0.74(-5.56%)
Apr 03, 2014 13.78 13.78 13.27 13.30 887,861 -0.51(-3.69%)
Apr 02, 2014 14.01 14.05 13.50 13.81 1,572,201 -0.17(-1.25%)
Apr 01, 2014 13.80 14.31 13.80 13.98 1,712,589 +0.25(+1.86%)
Mar 31, 2014 14.01 14.11 13.63 13.73 1,998,510 -0.18(-1.29%)
Mar 28, 2014 14.01 14.03 13.61 13.91 904,091 -0.12(-0.86%)
Mar 27, 2014 14.00 14.18 13.55 14.03 1,622,013 -0.01(-0.07%)
Mar 26, 2014 14.66 14.70 13.91 14.04 946,978 -0.52(-3.57%)
Mar 25, 2014 15.09 15.21 14.32 14.56 1,136,868 -0.51(-3.38%)
Mar 24, 2014 15.10 15.14 14.61 15.07 1,103,022 +0.04(+0.27%)
Mar 21, 2014 15.29 15.42 14.91 15.03 1,504,127 -0.24(-1.57%)
Mar 20, 2014 15.88 16.12 15.18 15.27 920,028 -0.70(-4.38%)
Mar 19, 2014 16.14 16.29 15.77 15.97 1,078,940 -0.19(-1.18%)
Mar 18, 2014 16.09 16.50 16.04 16.16 672,549 +0.13(+0.81%)
Mar 17, 2014 16.24 16.52 15.97 16.03 810,673 -0.14(-0.87%)
Mar 14, 2014 16.05 16.59 16.00 16.17 979,540 +0.04(+0.25%)
Mar 13, 2014 15.30 17.25 15.27 16.13 5,203,351 +2.27(+16.38%)
Mar 12, 2014 13.62 14.07 13.48 13.86 575,532 +0.19(+1.39%)
Mar 11, 2014 14.21 14.36 13.61 13.67 654,536 -0.51(-3.60%)
Mar 10, 2014 14.56 14.91 14.07 14.18 407,964 -0.25(-1.73%)
Mar 07, 2014 14.60 15.00 14.32 14.43 648,416 -0.02(-0.14%)
Mar 06, 2014 13.93 14.60 13.93 14.45 763,288 +0.62(+4.48%)
Mar 05, 2014 14.05 14.15 13.75 13.83 347,635 -0.23(-1.64%)
Mar 04, 2014 13.61 14.23 13.61 14.06 705,591 +0.61(+4.54%)
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.