$9.99 -0.56 (%) Scientific Games Corp - NASDAQ

Mar. 27, 2015 | 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
3/27/201510.5410.639.969.991,767,672
3/26/201511.0011.0910.5010.551,117,760
3/25/201511.4511.5011.0011.01766,619
3/24/201511.2511.5511.2511.41527,931
3/23/201511.0511.3910.8611.261,511,684
3/20/201511.3411.4810.9811.07949,135
3/19/201511.2911.4410.9111.28945,817
3/18/201510.7411.3910.6311.382,438,330
3/17/201511.2811.4810.8010.842,124,362
3/16/201511.7712.1511.0511.362,877,036
3/13/201512.5112.5611.5011.693,499,941
3/12/201514.2014.9612.5112.624,915,195
3/11/201514.1914.2813.3213.901,753,055
3/10/201513.7514.3513.5014.121,549,396
3/9/201513.8214.0513.6114.04853,194
3/6/201514.0714.1113.5413.73831,969
3/5/201514.0814.2613.9014.19759,575
3/4/201513.7914.0213.6513.99637,483
3/3/201513.7813.9313.5413.89426,218
3/2/201513.4913.8613.4913.84569,126
2/27/201513.7513.9913.4113.51628,533
2/26/201513.8213.9313.5313.76431,967
2/25/201513.3513.8013.3313.79627,474
2/24/201513.3713.4913.0613.40546,968
2/23/201513.7013.7913.2413.49487,545
2/20/201513.7813.9013.4613.75441,191
2/19/201513.9514.0013.5613.78694,291
2/18/201513.8914.0713.7313.99437,830
2/17/201514.1814.2213.8313.91490,231
2/13/201513.8614.4413.8414.15842,905
2/12/201512.9513.7912.9513.79892,088
2/11/201513.3713.5312.7512.79486,052
2/10/201513.1613.4812.5113.38889,959
2/9/201513.0013.2012.8213.06396,442
2/6/201512.8713.1112.6713.07614,774
2/5/201511.8712.8911.8612.82753,380
2/4/201511.9812.2511.7711.86684,343
2/3/201511.6212.3011.6212.01890,685
2/2/201511.8211.9111.2811.59924,164
1/30/201512.1212.3211.7611.81658,664
1/29/201512.5012.7411.8612.20653,109
1/28/201513.2713.3912.3812.40760,018
1/27/201513.3413.3912.9913.21508,731
1/26/201512.8113.3912.7813.24837,552
1/23/201512.0112.7811.9212.74674,342
1/22/201511.9512.2111.7412.03588,741
1/21/201511.7212.3011.5011.86934,460
1/20/201512.0612.2011.5111.80965,899
1/16/201512.2812.4511.8212.081,397,513
1/15/201512.7612.7712.2712.32949,369
1/14/201512.3312.7112.1812.66778,777
1/13/201512.9713.2712.3812.58666,629
1/12/201512.5112.8312.2312.78458,497
1/9/201512.4812.9912.2512.59677,994
1/8/201512.6613.6412.0512.121,824,778
1/7/201513.1413.3412.7713.07619,954
1/6/201513.4713.6312.6512.94769,305
1/5/201512.6013.6612.2913.471,754,768
1/2/201512.8012.8012.0212.48637,161
12/31/201413.2513.4112.6712.73617,592
12/30/201413.3413.5013.0313.14280,385
12/29/201413.2113.4913.1413.43295,015
12/26/201413.1213.3913.1013.20252,476
12/24/201413.1713.3513.0213.09325,452
12/23/201413.1613.5912.9513.16504,172
12/22/201412.9813.3312.5913.07764,385
12/19/201412.7413.2312.7413.21951,416
12/18/201412.7112.9712.4212.76911,537
12/17/201411.5912.5811.3412.531,189,741
12/16/201412.0412.2111.4911.541,949,099
12/15/201412.8913.1012.1012.12744,807
12/12/201413.1613.1712.6912.73769,086
12/11/201413.3013.8413.2613.42734,322
12/10/201413.5713.9013.2313.24710,616
12/9/201413.6113.6812.9313.652,977,750
12/8/201414.6614.7613.8213.891,604,713
12/5/201414.8115.0014.6114.651,089,651
12/4/201414.9815.0814.7014.76599,476
12/3/201414.8115.2414.5615.03991,185
12/2/201415.3315.5014.7314.841,170,451
12/1/201415.0315.1314.4814.911,320,473
11/28/201415.5415.6015.0215.14869,312
11/26/201414.5515.6614.5015.521,626,146
11/25/201414.5015.0714.3814.581,588,784
11/24/201413.8314.4813.7214.471,366,536
11/21/201413.4614.1013.4213.752,167,196
11/20/201412.4313.3312.3513.281,404,205
11/19/201412.5712.8912.2412.501,189,260
11/18/201412.5212.8012.2712.63777,494
11/17/201412.7312.7512.1312.501,336,986
11/14/201412.9913.0811.5912.814,706,064
11/13/201413.7513.8812.9012.932,048,950
11/12/201413.7614.2113.5313.751,536,242
11/11/201412.7813.8612.6813.831,417,633
11/10/201412.4412.8812.3912.87604,433
11/7/201412.0412.8912.0412.391,406,599
11/6/201412.2612.4011.9212.07823,376
11/5/201412.1112.7411.9112.271,353,674
11/4/201411.8412.2111.6112.061,220,058
11/3/201411.7712.4411.7511.941,980,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center