$9.92 -0.23 (%) Scientific Games Corp - NASDAQ

Apr. 29, 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
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
4/1/20169.279.379.009.28908,159
3/31/20169.229.659.149.431,490,372
3/30/20169.169.509.169.281,097,235
3/29/20168.799.068.419.031,911,749
3/28/20169.479.618.638.703,064,506
3/24/20169.199.479.009.361,167,565
3/23/20169.809.809.279.301,209,357
3/22/20169.839.899.589.85656,775
3/21/20169.9010.029.719.89727,420
3/18/201610.0010.209.869.971,013,060
3/17/20169.7010.089.6910.00953,095
3/16/20169.619.809.409.73595,213
3/15/20169.709.779.389.63585,889
3/14/20169.939.939.649.781,126,501
3/11/20169.9010.009.709.89583,545
3/10/20169.949.989.489.72796,113
3/9/20169.659.979.429.92956,461
3/8/20169.819.959.459.571,465,024
3/7/20169.8710.069.7910.001,701,882
3/4/20169.9110.249.719.932,082,682
3/3/20169.309.929.239.902,166,231
3/2/20168.979.228.719.211,817,559
3/1/20168.629.008.518.972,082,547
2/29/20168.538.828.428.512,515,384
2/26/20167.998.607.618.507,109,290
2/25/20166.196.495.886.313,003,016
2/24/20165.866.215.676.131,716,268
2/23/20166.346.496.006.021,398,650
2/22/20166.266.476.256.37620,134
2/19/20166.196.305.776.15830,861
2/18/20166.266.385.936.271,141,026
2/17/20165.476.335.476.241,397,621
2/16/20165.225.535.175.39851,038
2/12/20164.895.234.805.13791,873
2/11/20164.824.964.684.81938,186
2/10/20164.895.364.754.951,248,891
2/9/20164.945.104.754.87941,158
2/8/20165.115.124.685.071,277,077
2/5/20165.395.595.195.211,074,531
2/4/20165.075.764.985.541,966,092
2/3/20165.255.254.565.101,339,700
2/2/20165.775.815.135.201,214,395
2/1/20165.826.045.645.82977,863
1/29/20165.595.975.595.921,223,946
1/28/20165.976.105.545.58704,288
1/27/20166.006.115.695.791,119,668
1/26/20165.696.075.436.041,782,760
1/25/20165.776.005.635.66660,325
1/22/20166.116.465.785.861,379,141
1/21/20165.896.065.615.911,465,139
1/20/20165.926.035.275.921,608,855
1/19/20166.306.555.966.031,129,419
1/15/20166.316.505.826.201,947,418
1/14/20166.197.116.006.571,568,732
1/13/20166.777.416.036.141,676,356
1/12/20167.107.496.376.723,012,986
1/11/20167.407.817.237.341,217,854
1/8/20167.537.777.297.351,433,987
1/7/20168.018.067.497.531,095,870
1/6/20168.838.898.168.251,400,809
1/5/20168.879.108.748.99632,979
1/4/20168.778.998.518.86959,995
12/31/20158.819.108.778.97689,109
12/30/20158.929.208.758.88957,304
12/29/20158.949.068.779.00786,150
12/28/20159.029.098.558.90866,081
12/24/20158.879.408.869.08610,539
12/23/20158.539.008.498.89906,940
12/22/20158.318.578.308.46973,980
12/21/20158.138.357.958.33887,160
12/18/20158.228.388.088.101,533,140
12/17/20158.248.427.978.11996,350
12/16/20157.448.357.448.201,620,336
12/15/20157.207.527.207.441,426,037
12/14/20157.607.697.067.162,362,960
12/11/20157.948.077.467.571,556,861
12/10/20158.098.348.008.14809,751
12/9/20158.158.758.008.162,403,920
12/8/20158.028.318.028.20514,791
12/7/20158.878.888.138.29843,326
12/4/20158.719.008.528.90708,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center