$5.54 0.00 (%) Scientific Games Corp - NASDAQ

Feb. 4, 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
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
12/3/20159.149.268.648.74764,675
12/2/20158.909.298.609.081,630,896
12/1/20159.179.308.918.99906,376
11/30/20158.709.268.709.221,055,534
11/27/20158.938.938.618.71614,624
11/25/20158.729.298.728.951,026,569
11/24/20158.628.738.248.66806,184
11/23/20158.258.618.198.52837,979
11/20/20158.908.928.248.301,362,171
11/19/20158.208.988.108.732,009,673
11/18/20158.198.277.667.792,103,127
11/17/20157.958.357.738.141,571,703
11/16/20157.948.237.518.041,978,937
11/13/20158.438.517.877.932,235,384
11/12/20158.588.788.028.502,476,244
11/11/20159.669.988.538.633,863,180
11/10/20159.509.818.689.734,022,576
11/9/201511.9312.1411.4811.571,453,253
11/6/201511.8812.4011.5611.99818,961
11/5/201512.4112.6411.7811.92660,251
11/4/201512.1912.8312.1012.491,147,385
11/3/201511.6212.3511.5812.211,139,938
11/2/201511.1011.6211.0011.611,007,579
10/30/201511.0711.3010.9911.09994,894
10/29/201511.0411.2510.8811.091,013,662
10/28/201510.7411.2810.6611.11908,689
10/27/201510.9811.0010.2910.761,042,072
10/26/201511.2211.4410.8811.072,394,297
10/23/201510.5511.4310.4511.281,403,726
10/22/201510.2510.5910.1810.41760,506
10/21/201511.0111.119.9110.121,211,642
10/20/201510.6711.0710.4810.98460,420
10/19/201511.0611.1010.5210.69593,719
10/16/201511.3911.5411.1111.15512,146
10/15/201511.3411.5011.1011.42577,105
10/14/201510.8911.3110.8311.19489,948
10/13/201511.0811.4810.7510.83587,079
10/12/201511.7811.7810.5111.22490,117
10/9/201511.4711.9411.3011.72823,572
10/8/201510.7411.5010.7211.441,324,699
10/7/201511.0011.3810.6510.841,164,403
10/6/201510.3810.9210.2410.901,216,082
10/5/201510.2610.5810.0010.36995,184
10/2/20159.3510.199.3510.191,018,252
10/1/201510.4911.188.579.712,479,655
9/30/201510.4712.1410.1510.451,698,034
9/29/201510.9411.1910.3110.351,269,629
9/28/201511.9312.0011.0011.031,277,185
9/25/201511.9712.0111.5312.00897,179
9/24/201511.9712.0611.6011.941,032,052
9/23/201512.0812.3611.8512.12519,816
9/22/201512.2412.4912.0012.16800,434
9/21/201512.3512.9812.3512.551,278,815
9/18/201511.8212.6011.8212.211,275,521
9/17/201512.0112.1411.8812.04944,175
9/16/201511.8012.1811.6512.09601,331
9/15/201511.5711.6411.2411.59401,996
9/14/201511.7411.7411.3611.56395,383
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center