Scientific Games Corp $10.15

up +0.17


29/8/2014 04:00 PM  |  NASDAQ : SGMS  
Industries : Leisure / Gaming Activities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMS historical data

Date Open High Low Close Volume
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
7/29/20149.029.258.989.00534,364
7/28/20149.039.498.959.01404,688
7/25/20149.029.248.939.03637,138
7/24/20149.199.298.899.09843,584
7/23/20148.929.188.689.15887,773
7/22/20149.359.408.918.91987,093
7/21/20149.199.329.059.27688,690
7/18/20149.179.679.179.26628,196
7/17/20149.379.629.109.191,197,179
7/16/201410.0610.269.349.452,533,069
7/15/201410.1210.329.809.931,049,270
7/14/201410.2110.989.9710.191,188,332
7/11/201410.0310.169.9010.10540,684
7/10/201410.0010.149.8810.06669,395
7/9/201410.2410.2810.0110.12704,683
7/8/201410.5710.5710.1110.191,149,457
7/7/201411.1511.1510.5410.56560,934
7/3/201411.1311.2511.0611.17221,438
7/2/201411.0911.3611.0411.08397,673
7/1/201411.1511.3211.0611.08507,294
6/30/201411.2611.2610.8011.12625,915
6/27/201411.1111.2310.9511.05958,298
6/26/201411.3611.3711.0711.22455,493
6/25/201411.1211.2910.9011.29476,081
6/24/201411.4011.7711.2011.21855,310
6/23/201411.0411.5910.9411.481,169,042
6/20/201411.4711.4711.0311.071,457,879
6/19/201411.2711.4211.1011.28700,749
6/18/201411.0511.2210.9411.17706,348
6/17/201410.7111.1310.7111.03814,461
6/16/201410.8810.9310.6510.761,355,385
6/13/201410.4011.1110.3310.911,776,230
6/12/201410.4310.5510.2310.341,060,933
6/11/201410.1210.489.9310.461,013,583
6/10/20149.7210.949.6610.255,302,934
6/9/20148.639.178.559.142,505,809
6/6/20148.658.848.628.68696,998
6/5/20148.598.768.468.62814,575
6/4/20148.648.678.448.58891,647
6/3/20148.828.938.428.681,163,654
6/2/20148.958.978.618.901,098,323
5/30/20149.069.158.808.95917,275
5/29/20149.249.329.059.06712,090
5/28/20149.569.639.159.21680,580
5/27/20149.509.699.319.55629,305
5/23/20149.259.429.109.38630,834
5/22/20149.329.469.099.24776,687
5/21/20149.149.358.989.301,030,895
5/20/20149.599.629.059.20988,302
5/19/20149.479.679.379.59864,138
5/16/20149.679.749.369.501,118,013
5/15/20149.449.739.159.481,144,744
5/14/201410.1310.459.459.492,098,483
5/13/20149.149.819.069.793,173,049
5/12/20149.029.248.819.191,933,405
5/9/20149.199.378.288.977,441,722
5/8/201411.0611.2210.7810.811,221,493
5/7/201411.7211.7810.9811.141,357,180
5/6/201411.8011.8811.6511.76735,930
5/5/201412.0812.2411.5911.85748,748
5/2/201412.1212.2311.8412.15620,382
5/1/201411.9812.2511.7212.06876,500
4/30/201411.5712.0111.4211.98946,799
4/29/201411.7511.8811.5511.57899,264
4/28/201412.1212.3011.5811.691,650,504
4/25/201411.9211.9811.5011.681,007,045
4/24/201411.8511.9911.5611.97892,481
4/23/201412.2912.3211.7611.791,146,487
4/22/201412.0912.7512.0112.323,120,476
4/21/201411.5211.7711.3211.381,850,882
4/17/201411.3911.5011.1311.469,345,623
4/16/201411.2811.4711.0811.401,960,410
4/15/201411.5211.7511.0411.152,989,709
4/14/201411.5412.1811.4011.861,372,496
4/11/201411.7411.8111.3111.371,027,224
4/10/201412.3412.4211.7111.861,250,882
4/9/201412.0612.4611.8012.33884,283
Trading Center