$15.10 +0.02 (%) Scientific Games Corp - NASDAQ

Jul. 31, 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
7/30/201514.7215.2014.7215.08611,781
7/29/201514.5914.9014.4514.83890,215
7/28/201514.4114.9614.2214.661,678,562
7/27/201515.4215.4614.2214.321,724,854
7/24/201515.9116.0915.3615.52851,158
7/23/201516.3416.5115.8315.85923,287
7/22/201515.9416.2315.8216.14594,168
7/21/201515.8716.0515.7715.99509,567
7/20/201516.0316.1115.7015.75626,470
7/17/201516.0816.2415.9216.01774,339
7/16/201516.0416.4516.0416.15618,027
7/15/201516.7116.7815.9415.97700,715
7/14/201516.6716.7716.4816.691,002,439
7/13/201516.4416.7616.3016.691,321,299
7/10/201516.2316.3316.0416.22587,813
7/9/201515.4516.2515.4516.051,314,448
7/8/201515.8516.0715.1515.281,411,079
7/7/201515.5215.9715.0815.94912,538
7/6/201515.7516.0815.2215.52898,063
7/2/201516.1216.2015.8715.891,068,144
7/1/201515.6816.3615.4516.081,694,869
6/30/201515.8315.9615.1315.541,614,715
6/29/201515.9116.0615.5815.601,612,623
6/26/201516.5716.6916.0216.051,680,749
6/25/201516.1816.5316.1416.43686,632
6/24/201516.5016.5816.0216.08711,199
6/23/201516.5416.6016.3316.52505,450
6/22/201517.1217.1216.4816.50911,744
6/19/201516.9817.0016.7716.942,156,736
6/18/201516.6417.0416.4816.851,207,572
6/17/201516.1216.6016.0716.501,161,729
6/16/201516.7716.7816.2716.37906,891
6/15/201516.5816.9616.4316.72856,372
6/12/201516.8217.0016.6016.71610,851
6/11/201516.8216.9516.6316.94472,582
6/10/201516.4416.7916.1616.75788,744
6/9/201516.0616.3815.8216.28767,876
6/8/201516.2416.2815.6815.851,181,608
6/5/201516.0016.4115.7816.291,349,638
6/4/201516.1016.3215.8816.00573,628
6/3/201515.9816.3515.9016.161,507,619
6/2/201515.2216.3015.2115.961,312,955
6/1/201515.3015.3615.0615.361,345,214
5/29/201515.1015.2715.0315.221,105,451
5/28/201515.0515.3814.9215.161,843,725
5/27/201514.9915.1414.6515.05873,561
5/26/201514.9315.0314.6014.85711,144
5/22/201514.9815.2414.7714.97710,469
5/21/201514.4915.0014.4514.99886,667
5/20/201514.8515.0014.5014.531,049,247
5/19/201514.5215.1914.5014.782,490,821
5/18/201513.0514.7413.0514.644,084,073
5/15/201512.9913.2412.8813.02801,284
5/14/201513.1213.3612.8812.97843,865
5/13/201513.0313.2212.9113.11600,272
5/12/201513.0013.3412.9413.06880,924
5/11/201512.3313.2512.2213.072,048,268
5/8/201513.3313.6512.1412.354,546,503
5/7/201513.0013.6512.9413.612,662,258
5/6/201513.3013.3012.9012.971,088,646
5/5/201513.2213.4912.9013.211,192,188
5/4/201512.9313.6812.9213.261,357,422
5/1/201512.7613.1912.6612.881,181,937
4/30/201512.8513.1912.5812.671,022,545
4/29/201513.0813.2812.8512.951,012,012
4/28/201512.7913.2912.7713.221,281,560
4/27/201512.8413.3012.7412.76728,448
4/24/201512.6313.1012.5512.80735,764
4/23/201512.4712.7512.2612.60757,649
4/22/201512.2712.6012.2512.48743,962
4/21/201512.4212.5812.1512.23654,358
4/20/201512.4612.4912.1112.381,070,208
4/17/201512.5012.5512.0412.38888,221
4/16/201513.0313.2512.5612.57750,031
4/15/201512.7313.3212.7313.071,189,557
4/14/201512.1112.9812.0012.742,173,909
4/13/201512.2512.4112.0012.09710,103
4/10/201512.0612.3712.0612.24578,506
4/9/201511.8212.5011.8012.051,180,129
4/8/201511.3111.8111.3111.751,276,031
4/7/201511.2611.4911.2511.31554,681
4/6/201510.9311.4310.9211.29924,691
4/2/201510.7511.3810.6611.052,501,570
4/1/201510.5310.8910.4710.651,159,371
3/31/201510.2910.6210.1410.471,036,599
3/30/201510.0610.449.9910.321,168,289
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!