Scientific Games Corp $11.46

up +0.06


17/4/2014 08:10 PM  |  NASDAQ : SGMS  
Industries : Leisure / Gaming Activities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMS historical data

Date Open High Low Close Volume
4/17/201411.3911.5011.1311.469,345,620
4/16/201411.2811.4711.0811.401,960,410
4/15/201411.5211.7511.0411.152,989,710
4/14/201411.5412.1811.4011.861,372,500
4/11/201411.7411.8111.3111.371,027,220
4/10/201412.3412.4211.7111.861,250,880
4/9/201412.0612.4611.8012.33884,283
4/8/201411.9812.1211.7611.97916,526
4/7/201412.4512.5711.9011.921,228,090
4/4/201413.4713.4712.4112.561,838,810
4/3/201413.7813.7813.2713.30891,107
4/2/201414.0114.0513.5013.811,572,230
4/1/201413.8014.3113.8013.991,713,920
3/31/201414.0114.1113.6313.732,000,780
3/28/201414.0114.0313.6113.91904,091
3/27/201414.0014.1813.5514.031,627,550
3/26/201414.6614.7013.9114.04952,012
3/25/201415.0915.2114.3214.561,138,210
3/24/201415.1015.1414.6115.071,103,020
3/21/201415.2915.4214.9115.031,504,130
3/20/201415.8816.1215.1815.27920,038
3/19/201416.1416.2915.7715.971,078,940
3/18/201416.0916.5016.0416.16673,888
3/17/201416.2416.5215.9716.03810,673
3/14/201416.0516.6016.0016.17979,540
3/13/201415.3017.2515.2716.135,203,350
3/12/201413.6214.0713.4813.86577,282
3/11/201414.2114.3613.6113.67654,536
3/10/201414.5614.9114.0714.18407,964
3/7/201414.6015.0014.3214.43648,416
3/6/201413.9314.6013.9314.45763,788
3/5/201414.0514.1513.7513.83347,635
3/4/201413.6114.2313.6114.06717,317
3/3/201413.2513.5513.0113.45324,455
2/28/201413.5913.7113.3213.40428,070
2/27/201413.5013.6013.2813.59370,387
2/26/201413.2613.6113.2213.52326,898
2/25/201413.6713.7113.1613.22326,192
2/24/201413.3913.9013.1813.70650,951
2/21/201412.9413.4812.8413.32850,759
2/20/201412.8213.0612.8212.87431,173
2/19/201413.2013.4312.8112.83675,448
2/18/201413.2613.6513.1213.22648,472
2/14/201413.1813.3112.8513.29401,492
2/13/201413.1613.4513.1613.19318,539
2/12/201413.4013.5713.0813.31484,170
2/11/201413.2813.4212.9713.38533,983
2/10/201412.9613.2912.8013.291,325,580
2/7/201413.2813.4613.0013.02721,466
2/6/201413.4613.7213.2713.27484,751
2/5/201413.5813.6613.2113.43503,570
2/4/201413.3513.8013.1913.71757,986
2/3/201414.0614.1513.2613.291,187,520
1/31/201414.1114.4514.0314.08940,712
1/30/201414.4314.5614.0514.31523,692
1/29/201414.5314.5514.2414.30648,325
1/28/201414.4614.7614.3614.73644,539
1/27/201414.4714.9414.0814.461,674,740
1/24/201415.4215.4314.3714.381,208,730
1/23/201415.8516.0815.6215.63723,825
1/22/201415.9115.9915.6715.84401,429
1/21/201416.1516.3715.5915.94638,549
1/17/201415.8516.1815.7015.99600,040
1/16/201415.6515.9315.4815.92696,359
1/15/201415.8015.9115.5015.73469,950
1/14/201415.3215.7515.2615.73536,873
1/13/201416.0416.1715.2815.29565,993
1/10/201416.0616.1615.9116.09359,441
1/9/201416.3016.3015.9216.10248,482
1/8/201416.3616.4616.1316.20741,397
1/7/201416.5416.7516.2516.36538,859
1/6/201416.9216.9216.3616.46292,607
1/3/201416.9917.2116.7716.88331,416
1/2/201416.8917.0616.6816.96453,470
12/31/201316.8617.0316.6916.93542,414
12/30/201316.7116.8416.4716.77373,591
12/27/201317.0017.0216.5916.75427,490
12/26/201316.9317.2416.9316.95390,841
12/24/201316.8416.9816.6716.82258,497
12/23/201316.5517.0116.4616.81683,504
12/20/201315.7916.5515.5016.492,210,090
12/19/201315.9516.1115.6115.80883,513
12/18/201316.4916.5915.6316.051,204,700
12/17/201317.2017.2016.5016.53606,663
12/16/201317.0517.4116.8117.23394,569
12/13/201316.8517.1116.7416.99365,244
12/12/201316.8517.0016.5816.82426,792
12/11/201317.3217.5016.7816.88667,666
12/10/201317.5817.6117.2917.30429,489
12/9/201317.5217.8517.5117.70557,170
12/6/201317.6417.8717.3017.45477,139
12/5/201317.7117.8517.2317.41505,933
12/4/201317.7317.9917.4217.76458,977
12/3/201317.5117.8017.2217.78685,219
12/2/201317.8717.9917.5817.60487,214
11/29/201318.0218.1517.9117.95213,753
11/27/201317.7517.9917.6217.99550,824
11/26/201317.5217.8117.5017.73535,358
11/25/201317.4018.0017.3417.54619,282
11/22/201317.4317.6417.1517.32785,971
Trading Center