$15.95 0.00 (%) Scientific Games Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMS historical data

Date Open High Low Close Volume
12/8/201616.0016.1015.5515.951,494,799
12/7/201615.5016.0515.4015.95850,333
12/6/201614.9515.5014.8515.50785,458
12/5/201614.9515.2014.8015.001,146,409
12/2/201614.2515.1814.2514.90729,264
12/1/201614.8014.8014.1014.35806,953
11/30/201614.7014.9014.6014.75700,340
11/29/201614.8014.8414.6014.60323,484
11/28/201614.9015.0514.7014.70513,236
11/25/201614.7015.1514.6015.05361,098
11/23/201614.4014.7514.3514.75506,194
11/22/201614.4014.9014.1514.55637,567
11/21/201614.5014.7514.3014.40579,295
11/18/201613.9014.4313.7514.30686,414
11/17/201614.0014.3013.6813.90834,964
11/16/201614.2014.2513.9014.10530,517
11/15/201613.7514.2613.5514.251,036,285
11/14/201613.5514.2013.5513.85856,928
11/11/201612.5513.6012.4513.551,336,079
11/10/201613.0513.2512.5612.60889,411
11/9/201612.0012.9511.3512.85901,273
11/8/201611.5012.1511.4512.15733,334
11/7/201611.9511.9511.5011.60697,115
11/4/201611.6012.0011.3511.45732,198
11/3/201611.0012.3510.9011.551,807,311
11/2/201612.1512.1511.2511.351,433,027
11/1/201612.4012.5011.8512.001,024,083
10/31/201612.8012.8512.3512.40504,295
10/28/201612.6512.8012.5012.70517,100
10/27/201612.7013.0012.5012.60329,881
10/26/201612.8512.9512.5012.65556,164
10/25/201613.2013.2512.8512.95341,658
10/24/201613.2013.2512.9013.20499,971
10/21/201612.8013.1512.8013.05271,501
10/20/201612.9013.1512.7512.90745,435
10/19/201612.8013.1812.7012.901,088,717
10/18/201613.0513.0512.6512.70603,191
10/17/201612.6513.1012.6512.80401,943
10/14/201612.7413.0212.6712.75733,784
10/13/201612.7912.9312.6012.66894,280
10/12/201612.8113.0612.7912.97665,478
10/11/201612.8513.0412.7112.77953,015
10/10/201612.2813.3312.2412.941,700,832
10/7/201611.9512.2511.7212.181,020,505
10/6/201612.1212.1511.7911.85649,687
10/5/201611.5712.1911.4812.19869,353
10/4/201611.3911.5411.2711.47440,810
10/3/201611.3011.4111.1711.34574,501
9/30/201611.2111.3911.0711.27751,406
9/29/201611.3111.4211.0611.14460,465
9/28/201611.1911.3310.8911.30349,129
9/27/201611.1311.3711.0711.21665,043
9/26/201611.0511.2510.8711.19526,916
9/23/201611.1411.3111.0511.18480,601
9/22/201610.9611.2810.7311.19811,884
9/21/201610.6910.9610.5410.93447,062
9/20/201610.5210.7710.3610.62546,194
9/19/201610.7810.7810.3910.46409,254
9/16/201610.6610.7710.3310.641,386,348
9/15/201610.2810.8010.1810.80476,637
9/14/201610.3010.4710.0210.28682,340
9/13/201610.2610.3510.1310.26778,534
9/12/201610.0010.649.7610.45976,804
9/9/201610.2710.519.9610.101,271,532
9/8/201610.2010.5510.1410.401,612,709
9/7/20168.8710.748.8710.265,921,703
9/6/20168.908.968.788.79490,644
9/2/20168.608.918.528.87744,087
9/1/20168.288.698.128.53944,238
8/31/20168.098.448.098.25712,264
8/30/20168.328.368.078.15492,134
8/29/20168.418.578.278.30346,665
8/26/20168.538.718.338.39375,646
8/25/20168.508.698.308.53661,419
8/24/20168.798.888.508.53471,759
8/23/20168.848.998.768.83395,755
8/22/20168.688.978.628.86554,976
8/19/20168.908.918.678.75802,820
8/18/20168.999.108.818.92662,551
8/17/20169.009.088.848.99626,619
8/16/20169.309.308.948.99597,667
8/15/20168.959.398.949.26660,718
8/12/20168.889.088.758.88497,833
8/11/20168.998.998.728.84635,832
8/10/20169.279.428.768.821,021,167
8/9/20168.999.378.939.241,121,946
8/8/20168.759.278.758.952,007,531
8/5/20169.219.748.428.726,793,880
8/4/201610.2010.5510.1310.151,819,383
8/3/201610.0310.299.9010.202,037,151
8/2/201610.8610.8610.0610.101,447,168
8/1/201610.5911.1210.5910.841,173,604
7/29/201610.7310.8810.6410.66578,321
7/28/201611.0211.059.7610.80665,033
7/27/201611.2011.2210.8811.01537,429
7/26/201610.5711.2810.3311.151,355,333
7/25/201610.2210.6210.2210.61719,226
7/22/201610.0510.339.8310.28400,368
7/21/201610.0210.239.9610.01457,691
7/20/201610.0510.169.8810.021,096,397
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center