$13.10 +0.35 (%) Scientific Games Corp - NASDAQ

Dec. 19, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMS historical data

Date Open High Low Close Volume
12/18/201412.7112.9712.4212.76911,537
12/17/201411.5912.5811.3412.531,189,741
12/16/201412.0412.2111.4911.541,949,099
12/15/201412.8913.1012.1012.12744,807
12/12/201413.1613.1712.6912.73769,086
12/11/201413.3013.8413.2613.42734,322
12/10/201413.5713.9013.2313.24710,616
12/9/201413.6113.6812.9313.652,977,750
12/8/201414.6614.7613.8213.891,604,713
12/5/201414.8115.0014.6114.651,089,651
12/4/201414.9815.0814.7014.76599,476
12/3/201414.8115.2414.5615.03991,185
12/2/201415.3315.5014.7314.841,170,451
12/1/201415.0315.1314.4814.911,320,473
11/28/201415.5415.6015.0215.14869,312
11/26/201414.5515.6614.5015.521,626,146
11/25/201414.5015.0714.3814.581,588,784
11/24/201413.8314.4813.7214.471,366,536
11/21/201413.4614.1013.4213.752,167,196
11/20/201412.4313.3312.3513.281,404,205
11/19/201412.5712.8912.2412.501,189,260
11/18/201412.5212.8012.2712.63777,494
11/17/201412.7312.7512.1312.501,336,986
11/14/201412.9913.0811.5912.814,706,064
11/13/201413.7513.8812.9012.932,048,950
11/12/201413.7614.2113.5313.751,536,242
11/11/201412.7813.8612.6813.831,417,633
11/10/201412.4412.8812.3912.87604,433
11/7/201412.0412.8912.0412.391,406,599
11/6/201412.2612.4011.9212.07823,376
11/5/201412.1112.7411.9112.271,353,674
11/4/201411.8412.2111.6112.061,220,058
11/3/201411.7712.4411.7511.941,980,116
10/31/201410.2011.8410.2011.774,757,119
10/30/20149.509.949.239.631,105,286
10/29/20149.4310.029.289.581,238,406
10/28/20149.219.418.959.35873,717
10/27/20149.839.858.569.262,445,995
10/24/20149.7810.019.649.912,207,143
10/23/20149.309.819.219.721,261,758
10/22/20149.7610.019.209.221,751,868
10/21/20149.519.909.259.701,515,204
10/20/20149.039.488.949.411,156,673
10/17/20149.579.628.999.061,905,011
10/16/20148.899.458.739.412,341,655
10/15/20148.609.238.529.071,405,313
10/14/20148.699.048.448.811,720,786
10/13/20149.099.238.578.591,255,738
10/10/20149.219.449.069.141,701,846
10/9/201410.2110.319.169.272,771,151
10/8/201410.3710.409.8610.241,052,929
10/7/201410.7511.0010.3710.381,023,789
10/6/201410.8311.1410.8010.901,261,896
10/3/201410.8510.9710.7210.75588,513
10/2/201410.5010.8310.2210.761,298,087
10/1/201410.7310.9410.3510.532,135,730
9/30/201410.9710.9910.7210.771,358,477
9/29/201411.1711.3110.9310.95809,753
9/26/201411.4711.4711.0411.38824,440
9/25/201411.4811.8011.0811.091,233,657
9/24/201411.5311.8411.4111.591,779,591
9/23/201411.8812.2311.4411.562,360,723
9/22/201412.4412.4411.8611.981,399,673
9/19/201412.8312.8712.2712.511,480,474
9/18/201412.8112.8912.5212.801,202,251
9/17/201412.4312.9312.1812.751,052,805
9/16/201413.1413.2811.9212.393,826,618
9/15/201412.9813.4412.8913.262,051,538
9/12/201413.2713.6112.8813.021,114,220
9/11/201412.7713.3312.6613.241,450,192
9/10/201413.3313.3312.7112.842,068,812
9/9/201412.8813.3712.6413.352,533,738
9/8/201412.0013.3312.0012.882,497,994
9/5/201411.6612.1011.1812.022,366,396
9/4/20149.9512.009.9311.705,341,294
9/3/201410.2610.579.929.931,177,554
9/2/201410.1710.349.9610.23889,377
8/29/201410.0010.179.8110.15692,209
8/28/20149.7610.039.769.981,083,902
8/27/201410.0010.029.789.80926,642
8/26/20149.8610.169.7910.011,188,993
8/25/20149.9810.029.759.81692,326
8/22/20149.899.969.769.90769,035
8/21/20149.9510.029.679.901,005,586
8/20/20149.9510.199.849.931,413,500
8/19/20149.8910.419.8410.002,254,454
8/18/20149.219.968.869.902,454,483
8/15/20148.559.178.509.153,114,231
8/14/20148.348.528.288.471,696,152
8/13/20147.988.457.938.342,232,882
8/12/20147.627.867.627.792,282,215
8/11/20147.327.757.257.651,422,796
8/8/20147.077.296.977.261,817,283
8/7/20147.507.577.087.091,936,895
8/6/20148.498.537.377.464,845,956
8/5/20148.858.918.488.492,439,591
8/4/20148.889.198.628.892,311,517
8/1/20149.7310.208.268.7816,387,214
7/31/20148.758.798.548.54900,862
7/30/20149.039.138.758.83707,375
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center