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 (%)
Oct 29, 2010 8.550 8.600 7.860 7.920 2,327,560 -0.84(-9.59%)
Oct 28, 2010 8.940 9.140 8.690 8.760 586,991 -0.15(-1.68%)
Oct 27, 2010 8.940 8.975 8.770 8.910 830,681 -0.34(-3.68%)
Oct 25, 2010 9.140 9.420 9.020 9.250 447,240 +0.18(+1.98%)
Oct 22, 2010 9.200 9.273 8.990 9.070 712,866 -0.08(-0.87%)
Oct 21, 2010 9.490 9.590 9.140 9.150 660,978 -0.28(-2.97%)
Oct 20, 2010 9.320 9.500 9.260 9.430 500,257 +0.18(+1.95%)
Oct 19, 2010 9.350 9.560 9.200 9.250 661,064 -0.24(-2.53%)
Oct 18, 2010 9.450 9.620 9.440 9.490 417,045 +0.06(+0.64%)
Oct 15, 2010 9.540 9.710 9.250 9.430 920,411 +0.04(+0.43%)
Oct 14, 2010 9.540 9.670 9.310 9.390 916,754 -0.17(-1.78%)
Oct 13, 2010 9.570 9.750 9.500 9.560 724,106 +0.01(+0.10%)
Oct 12, 2010 9.510 9.670 9.430 9.550 474,436 -0.02(-0.21%)
Oct 11, 2010 9.530 9.720 9.470 9.570 381,080 +0.01(+0.10%)
Oct 08, 2010 9.460 9.620 9.340 9.560 376,617 +0.12(+1.27%)
Oct 07, 2010 9.500 9.590 9.370 9.440 349,543 +0.02(+0.21%)
Oct 06, 2010 9.530 9.567 9.340 9.420 519,746 -0.11(-1.15%)
Oct 05, 2010 9.330 9.580 9.210 9.530 668,541 +0.34(+3.70%)
Oct 04, 2010 9.550 9.690 9.150 9.190 833,130 -0.44(-4.57%)
Oct 01, 2010 9.800 9.960 9.540 9.630 510,452 -0.06(-0.62%)
Sep 30, 2010 9.860 9.930 9.540 9.690 614,166 -0.12(-1.22%)
Sep 29, 2010 9.610 9.840 9.610 9.810 803,961 -0.07(-0.71%)
Sep 28, 2010 9.860 9.990 9.600 9.880 602,420 +0.08(+0.82%)
Sep 27, 2010 10.06 10.17 9.730 9.800 586,192 -0.23(-2.29%)
Sep 24, 2010 9.960 10.06 9.890 10.03 918,001 +0.25(+2.56%)
Sep 23, 2010 9.940 10.11 9.720 9.780 669,549 -0.27(-2.69%)
Sep 22, 2010 10.21 10.46 9.870 10.05 626,343 -0.21(-2.05%)
Sep 21, 2010 10.58 10.58 10.20 10.26 669,035 -0.36(-3.39%)
Sep 20, 2010 10.41 10.74 10.40 10.62 911,755 +0.30(+2.91%)
Sep 17, 2010 10.25 10.48 9.950 10.32 1,398,592 +0.32(+3.20%)
Sep 15, 2010 10.00 10.14 9.864 10.00 571,295 -0.06(-0.60%)
Sep 14, 2010 10.21 10.35 9.980 10.06 363,073 -0.16(-1.57%)
Sep 13, 2010 10.16 10.36 10.06 10.22 471,901 +0.16(+1.59%)
Sep 10, 2010 10.17 10.37 10.04 10.06 281,329 -0.11(-1.08%)
Sep 09, 2010 10.42 10.53 10.07 10.17 425,473 -0.07(-0.68%)
Sep 08, 2010 10.22 10.49 10.21 10.24 529,095 +0.02(+0.20%)
Sep 07, 2010 10.59 10.65 10.16 10.22 596,388 -0.46(-4.31%)
Sep 03, 2010 10.76 10.84 10.48 10.68 525,962 +0.04(+0.38%)
Sep 02, 2010 10.52 10.65 10.34 10.64 638,669 +0.15(+1.43%)
Sep 01, 2010 10.49 10.55 10.30 10.49 988,561 +0.30(+2.94%)
Aug 31, 2010 10.39 10.49 10.13 10.19 656,022 -0.24(-2.30%)
Aug 30, 2010 10.43 10.59 10.40 10.43 542,549 -0.08(-0.71%)
Aug 27, 2010 10.57 10.67 10.29 10.51 671,199 +0.10(+0.91%)
Aug 26, 2010 10.43 10.68 10.29 10.41 555,932 +0.04(+0.34%)
Aug 25, 2010 9.770 10.44 9.660 10.38 577,307 +0.54(+5.44%)
Aug 24, 2010 10.09 10.16 9.830 9.840 456,433 -0.44(-4.28%)
Aug 23, 2010 10.25 10.57 10.14 10.28 667,495 +0.07(+0.69%)
Aug 20, 2010 10.35 10.51 9.960 10.21 656,170 -0.16(-1.54%)
Aug 19, 2010 10.76 10.97 10.30 10.37 549,637 -0.49(-4.51%)
Aug 18, 2010 10.90 11.05 10.73 10.86 448,641 -0.03(-0.28%)
Aug 17, 2010 10.87 11.15 10.65 10.89 544,124 +0.11(+1.02%)
Aug 16, 2010 11.13 11.15 10.66 10.78 747,647 -0.46(-4.09%)
Aug 13, 2010 10.90 11.35 10.90 11.24 793,992 +0.42(+3.88%)
Aug 12, 2010 10.59 10.95 10.47 10.82 553,544 +0.19(+1.79%)
Aug 11, 2010 11.00 11.07 10.60 10.63 729,259 -0.61(-5.43%)
Aug 10, 2010 11.66 11.66 11.10 11.24 752,883 -0.56(-4.75%)
Aug 09, 2010 11.89 11.89 11.54 11.80 806,444 -0.00(-0.00%)
Aug 06, 2010 10.80 11.99 10.46 11.80 1,982,206 +0.88(+8.06%)
Aug 05, 2010 10.66 11.15 10.61 10.92 1,074,385 +0.29(+2.73%)
Aug 04, 2010 10.69 10.75 10.52 10.63 791,331 -0.05(-0.47%)
Aug 03, 2010 10.76 10.79 10.44 10.68 426,597 -0.17(-1.57%)
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.