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 (%)
Jan 31, 2011 10.12 10.43 10.01 10.32 889,227 +0.20(+1.98%)
Jan 28, 2011 10.49 10.56 9.920 10.12 930,949 -0.37(-3.53%)
Jan 27, 2011 10.77 10.77 10.38 10.49 660,068 -0.28(-2.60%)
Jan 26, 2011 10.66 10.97 10.61 10.77 697,089 +0.11(+0.98%)
Jan 25, 2011 10.60 10.74 10.55 10.66 726,849 -0.02(-0.14%)
Jan 24, 2011 10.49 11.00 10.46 10.68 1,357,410 +0.55(+5.43%)
Jan 21, 2011 10.43 10.50 10.08 10.13 501,144 -0.25(-2.41%)
Jan 20, 2011 10.46 10.51 10.13 10.38 675,126 -0.19(-1.80%)
Jan 19, 2011 10.85 11.27 10.45 10.57 1,254,928 +0.00(+0.00%)
Jan 18, 2011 10.32 10.59 10.32 10.57 807,815 +0.18(+1.73%)
Jan 14, 2011 10.02 10.41 10.02 10.39 475,778 +0.33(+3.28%)
Jan 13, 2011 10.13 10.24 10.01 10.06 383,401 -0.01(-0.12%)
Jan 12, 2011 10.29 10.41 9.960 10.07 1,032,376 -0.18(-1.73%)
Jan 11, 2011 10.46 10.47 10.18 10.25 423,075 -0.18(-1.73%)
Jan 10, 2011 10.17 10.53 9.850 10.43 786,385 +0.23(+2.25%)
Jan 07, 2011 10.31 10.49 10.00 10.20 440,893 -0.07(-0.68%)
Jan 06, 2011 10.40 10.49 10.22 10.27 726,006 -0.09(-0.87%)
Jan 05, 2011 9.940 10.40 9.910 10.36 558,486 +0.41(+4.12%)
Jan 04, 2011 10.15 10.15 9.880 9.950 538,654 -0.15(-1.51%)
Jan 03, 2011 10.06 10.26 9.950 10.10 635,694 +0.14(+1.43%)
Dec 31, 2010 9.960 10.07 9.890 9.960 414,077 -0.04(-0.40%)
Dec 30, 2010 9.740 10.07 9.700 10.00 446,464 +0.21(+2.15%)
Dec 29, 2010 9.730 9.840 9.550 9.790 406,017 +0.14(+1.45%)
Dec 28, 2010 9.830 9.840 9.530 9.650 411,176 -0.17(-1.73%)
Dec 27, 2010 9.620 9.890 9.550 9.820 355,333 -0.05(-0.51%)
Dec 23, 2010 9.870 9.960 9.720 9.870 285,254 -0.04(-0.40%)
Dec 22, 2010 9.870 10.09 9.850 9.910 644,265 +0.10(+1.02%)
Dec 21, 2010 9.660 9.820 9.530 9.810 568,472 +0.22(+2.29%)
Dec 20, 2010 9.640 9.740 9.490 9.590 686,888 -0.04(-0.42%)
Dec 17, 2010 9.500 9.700 9.440 9.630 1,193,946 +0.21(+2.20%)
Dec 16, 2010 9.340 9.480 9.250 9.422 591,278 +0.09(+0.99%)
Dec 15, 2010 9.740 9.780 9.330 9.330 1,106,164 -0.05(-0.53%)
Dec 14, 2010 9.550 9.940 9.280 9.380 1,596,492 +0.27(+2.96%)
Dec 13, 2010 9.460 9.460 9.060 9.110 543,394 -0.28(-2.93%)
Dec 10, 2010 9.220 9.430 8.930 9.385 917,743 +0.20(+2.12%)
Dec 09, 2010 9.490 9.490 8.900 9.190 1,082,804 -0.20(-2.13%)
Dec 08, 2010 9.280 9.880 9.190 9.390 2,721,704 +0.68(+7.81%)
Dec 07, 2010 8.850 8.900 8.660 8.710 1,333,194 -0.10(-1.14%)
Dec 06, 2010 8.660 8.840 8.160 8.810 5,345,922 +0.17(+1.94%)
Dec 03, 2010 7.870 8.686 7.820 8.643 1,747,999 +0.71(+8.98%)
Dec 02, 2010 7.840 7.960 7.770 7.930 602,681 +0.07(+0.89%)
Dec 01, 2010 8.200 8.360 7.750 7.860 1,481,768 -0.19(-2.36%)
Nov 30, 2010 6.830 8.170 6.830 8.050 3,518,805 +1.33(+19.79%)
Nov 29, 2010 6.770 6.840 6.580 6.720 964,842 -0.05(-0.74%)
Nov 26, 2010 6.810 6.930 6.770 6.770 406,455 -0.06(-0.88%)
Nov 24, 2010 7.000 6.830 6.830 6.830 707,937 -0.07(-1.01%)
Nov 23, 2010 7.060 7.060 6.880 6.900 564,144 -0.28(-3.90%)
Nov 22, 2010 7.300 7.350 7.020 7.180 779,728 -0.18(-2.45%)
Nov 19, 2010 7.390 7.450 7.260 7.360 535,818 -0.03(-0.41%)
Nov 18, 2010 7.430 7.480 7.340 7.390 910,243 +0.03(+0.41%)
Nov 17, 2010 7.450 7.500 7.330 7.360 465,698 -0.03(-0.41%)
Nov 16, 2010 7.640 7.700 7.350 7.390 760,474 -0.28(-3.65%)
Nov 15, 2010 7.510 7.730 7.510 7.670 872,536 +0.24(+3.23%)
Nov 12, 2010 7.800 7.950 7.420 7.430 2,231,298 -0.42(-5.35%)
Nov 11, 2010 7.930 8.030 7.830 7.850 793,351 -0.15(-1.88%)
Nov 10, 2010 7.950 8.060 7.655 8.000 1,572,691 +0.10(+1.27%)
Nov 09, 2010 8.060 8.100 7.900 7.900 862,973 -0.19(-2.35%)
Nov 08, 2010 8.080 8.200 7.960 8.090 1,160,733 +0.22(+2.80%)
Nov 05, 2010 8.180 8.180 7.800 7.870 1,611,345 -0.27(-3.32%)
Nov 04, 2010 8.190 8.440 7.990 8.140 1,128,826 +0.05(+0.62%)
Nov 03, 2010 7.770 8.220 7.720 8.090 1,457,566 +0.36(+4.66%)
Nov 02, 2010 7.860 7.925 7.640 7.730 1,256,390 -0.01(-0.13%)
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.