FinancialContent is the trusted provider of stock market information to the media industry.
Scientific Games (NQ: SGMS)
16.25 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:49 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 16.70 17.22 16.19 16.25 1,069,900 +0.09(+0.56%)
Jul 01, 2020 15.48 16.35 15.45 16.16 1,103,073 +0.70(+4.53%)
Jun 30, 2020 15.51 15.90 14.71 15.46 1,088,689 +0.23(+1.51%)
Jun 29, 2020 14.35 15.33 13.61 15.23 2,091,455 +1.05(+7.40%)
Jun 26, 2020 14.51 14.66 13.75 14.18 2,233,100 -0.52(-3.54%)
Jun 25, 2020 15.04 15.38 13.88 14.70 1,876,650 -0.74(-4.79%)
Jun 24, 2020 16.67 16.70 14.68 15.44 1,517,745 -1.33(-7.93%)
Jun 23, 2020 16.78 17.01 16.17 16.77 2,271,210 +0.51(+3.14%)
Jun 22, 2020 16.08 16.28 15.11 16.26 1,753,392 +0.05(+0.31%)
Jun 19, 2020 16.90 17.01 15.83 16.21 1,916,200 -0.23(-1.40%)
Jun 18, 2020 15.65 17.05 15.37 16.44 2,474,945 +0.64(+4.05%)
Jun 17, 2020 15.66 16.10 15.33 15.80 1,199,875 +0.03(+0.19%)
Jun 16, 2020 16.98 17.44 15.40 15.77 1,718,150 +0.10(+0.64%)
Jun 15, 2020 14.12 15.95 13.96 15.67 1,784,592 +0.43(+2.82%)
Jun 12, 2020 15.10 15.54 13.81 15.24 2,718,200 +1.66(+12.22%)
Jun 11, 2020 14.96 15.72 13.52 13.58 3,354,454 -3.17(-18.93%)
Jun 10, 2020 18.69 18.72 15.50 16.75 2,427,063 -2.18(-11.52%)
Jun 09, 2020 19.20 19.54 18.68 18.93 1,592,848 -0.83(-4.20%)
Jun 08, 2020 20.32 20.56 19.35 19.76 2,030,288 +0.07(+0.36%)
Jun 05, 2020 19.90 20.96 19.45 19.69 2,819,700 +0.77(+4.07%)
Jun 04, 2020 18.94 19.54 18.63 18.92 2,080,688 +0.27(+1.45%)
Jun 03, 2020 16.63 19.00 16.50 18.65 3,194,015 +2.41(+14.84%)
Jun 02, 2020 16.49 16.53 15.81 16.24 1,719,857 +0.04(+0.25%)
Jun 01, 2020 15.72 16.38 15.45 16.20 1,299,122 +0.47(+2.99%)
May 29, 2020 15.77 16.16 15.23 15.73 1,619,800 -0.09(-0.57%)
May 28, 2020 16.65 16.88 15.64 15.82 2,132,205 -0.61(-3.71%)
May 27, 2020 15.55 16.52 14.85 16.43 2,687,194 +1.49(+9.97%)
May 26, 2020 15.62 16.02 14.75 14.94 2,411,035 +0.63(+4.44%)
May 22, 2020 14.48 14.60 14.01 14.30 1,195,300 -0.06(-0.45%)
May 21, 2020 14.36 14.56 13.82 14.37 1,738,028 -0.08(-0.55%)
May 20, 2020 13.85 14.70 13.82 14.45 1,612,907 +1.08(+8.08%)
May 19, 2020 12.89 14.14 12.41 13.37 1,810,792 +0.49(+3.80%)
May 18, 2020 12.85 13.49 12.51 12.88 2,421,036 +1.13(+9.62%)
May 15, 2020 10.65 12.00 10.51 11.75 1,400,000 +0.94(+8.70%)
May 14, 2020 10.38 11.02 9.500 10.81 2,212,775 -0.06(-0.55%)
May 13, 2020 11.70 11.76 10.55 10.87 1,736,791 -0.78(-6.70%)
May 12, 2020 12.77 13.59 11.58 11.65 1,951,761 -1.32(-10.18%)
May 11, 2020 12.66 13.38 12.41 12.97 1,394,609 -0.18(-1.37%)
May 08, 2020 12.49 13.28 12.27 13.15 1,578,600 +0.96(+7.88%)
May 07, 2020 11.36 12.32 11.35 12.19 2,032,226 +1.08(+9.72%)
May 06, 2020 11.71 11.97 11.02 11.11 1,226,201 -0.71(-6.01%)
May 05, 2020 12.03 12.28 11.52 11.82 1,161,039 +0.28(+2.38%)
May 04, 2020 10.78 11.64 10.07 11.54 1,335,890 +0.38(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.