$8.83 0.00 (%) Scientific Games Corp - NASDAQ

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGMS historical data

Date Open High Low Close Volume
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
7/19/201610.1210.2410.0110.07483,250
7/18/201610.2510.4110.0010.18370,831
7/15/201610.3210.4410.1510.31635,896
7/14/201610.2810.3810.0910.24493,427
7/13/201610.2110.3510.0010.10390,377
7/12/20169.9010.309.6910.18895,532
7/11/20169.159.789.139.71677,552
7/8/20168.959.178.889.12515,692
7/7/20168.899.038.608.77479,545
7/6/20168.889.078.738.87631,079
7/5/20169.309.308.489.03825,842
7/1/20169.179.499.179.45584,871
6/30/20168.959.218.719.19959,737
6/29/20168.879.168.728.93528,920
6/28/20168.619.168.618.73581,478
6/27/20169.189.378.398.471,317,298
6/24/20169.269.559.269.37955,312
6/23/20169.8310.149.7610.10585,320
6/22/20169.749.989.639.65371,531
6/21/20169.619.769.469.74251,277
6/20/20169.559.839.469.63365,241
6/17/20169.339.599.249.33636,434
6/16/20169.329.508.909.29488,959
6/15/20169.059.779.059.47541,637
6/14/20169.179.568.889.04739,099
6/13/20169.459.759.179.21639,284
6/10/20169.8110.179.539.54557,594
6/9/201610.2710.409.8810.03433,593
6/8/201610.4110.5210.2010.33544,087
6/7/201610.1910.4010.0710.31455,342
6/6/20169.9410.229.9310.19674,041
6/3/201610.0810.099.669.91638,983
6/2/20169.8710.179.6410.14804,791
6/1/20169.6710.059.319.97757,163
5/31/20169.509.909.429.79818,517
5/27/20169.089.469.089.45532,724
5/26/20169.179.338.839.08457,721
5/25/20168.549.208.549.111,073,856
5/24/20168.568.648.398.51600,950
5/23/20168.148.648.088.51756,097
5/20/20168.328.498.118.20515,314
5/19/20168.028.297.908.26581,879
5/18/20168.158.348.048.11671,493
5/17/20168.298.498.098.22965,619
5/16/20168.448.658.308.32714,380
5/13/20168.418.778.368.39500,531
5/12/20168.869.158.398.44794,100
5/11/20168.839.188.788.79668,699
5/10/20168.699.038.688.91799,093
5/9/20168.718.718.498.63766,827
5/6/20168.918.937.978.753,534,586
5/5/20169.5210.029.029.271,471,724
5/4/20169.609.909.379.381,454,540
5/3/201610.0210.159.619.671,429,103
5/2/20169.9710.189.9010.141,556,988
4/29/201610.1710.239.619.921,995,902
4/28/201610.4610.7510.1210.15827,463
4/27/201610.5010.6510.4010.55800,920
4/26/201610.2310.6310.0410.541,101,480
4/25/201610.2110.3010.0410.18779,404
4/22/201610.1810.4510.1010.24707,526
4/21/201610.3810.5110.1710.20673,570
4/20/201610.3210.5510.1010.48854,415
4/19/201610.4810.7010.2810.37525,527
4/18/20169.9310.589.8210.421,077,426
4/15/20169.9510.249.8110.09744,337
4/14/201610.4010.4710.2110.21537,239
4/13/201610.1510.5710.0710.431,682,961
4/12/20169.4110.219.4110.094,447,306
4/11/20169.489.719.349.40493,155
4/8/20169.089.479.039.39760,158
4/7/20168.939.318.828.97521,485
4/6/20168.919.178.769.08655,027
4/5/20169.029.068.648.90792,244
4/4/20169.259.389.009.19680,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center