Scientific Games (NQ: SGMS )

58.44 USD +2.76 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 56.90 59.05 56.89 58.44 838,875 +2.76(+4.96%)
May 13, 2021 54.15 55.85 52.98 55.68 1,247,889 +2.19(+4.09%)
May 12, 2021 54.81 57.24 53.16 53.49 857,946 -2.46(-4.40%)
May 11, 2021 51.15 55.96 50.72 55.95 1,217,274 +3.82(+7.33%)
May 10, 2021 54.01 55.67 50.77 52.13 1,349,525 -3.89(-6.94%)
May 07, 2021 53.41 56.28 53.07 56.02 1,115,985 +2.87(+5.40%)
May 06, 2021 55.28 55.28 51.88 53.15 772,558 -2.14(-3.87%)
May 05, 2021 56.76 57.28 55.04 55.29 457,935 -0.80(-1.43%)
May 04, 2021 57.08 57.52 54.24 56.09 1,227,072 -1.47(-2.55%)
May 03, 2021 59.60 59.60 56.24 57.56 1,905,986 -0.96(-1.64%)
Apr 30, 2021 59.28 59.54 57.89 58.52 641,200 -0.98(-1.65%)
Apr 29, 2021 59.99 60.00 57.66 59.50 811,915 +0.44(+0.75%)
Apr 28, 2021 56.52 59.22 56.50 59.06 1,429,760 +2.79(+4.96%)
Apr 27, 2021 55.16 57.13 54.93 56.27 1,072,673 +1.20(+2.18%)
Apr 26, 2021 51.86 55.60 51.65 55.07 1,771,127 +4.63(+9.18%)
Apr 23, 2021 46.73 50.68 46.39 50.44 930,500 +4.06(+8.75%)
Apr 22, 2021 46.29 46.88 45.56 46.38 545,633 +0.15(+0.32%)
Apr 21, 2021 43.18 46.37 42.70 46.23 439,289 +2.63(+6.03%)
Apr 20, 2021 44.12 44.65 41.83 43.60 920,686 -0.78(-1.76%)
Apr 19, 2021 46.50 47.31 43.82 44.38 1,236,152 -3.02(-6.37%)
Apr 16, 2021 45.75 47.51 45.06 47.40 1,129,500 +2.51(+5.59%)
Apr 15, 2021 44.95 45.05 43.30 44.89 489,046 +0.18(+0.40%)
Apr 14, 2021 44.48 47.16 44.15 44.71 926,181 +0.56(+1.27%)
Apr 13, 2021 42.53 44.16 41.55 44.15 877,436 +1.44(+3.37%)
Apr 12, 2021 43.72 44.86 42.29 42.71 1,095,212 -1.64(-3.70%)
Apr 09, 2021 42.41 44.50 41.45 44.35 810,400 +1.48(+3.45%)
Apr 08, 2021 41.24 43.02 40.30 42.87 1,077,929 +1.77(+4.31%)
Apr 07, 2021 41.00 41.28 40.05 41.10 1,420,926 +0.22(+0.54%)
Apr 06, 2021 40.23 41.17 40.17 40.88 985,955 +0.84(+2.10%)
Apr 05, 2021 40.83 41.72 39.86 40.04 440,092 -0.05(-0.12%)
Apr 01, 2021 39.11 40.28 38.92 40.09 685,200 +1.57(+4.08%)
Mar 31, 2021 38.47 39.14 38.00 38.52 555,343 +0.34(+0.89%)
Mar 30, 2021 37.50 38.46 36.89 38.18 575,128 +0.69(+1.84%)
Mar 29, 2021 39.15 39.45 37.14 37.49 666,688 -2.25(-5.66%)
Mar 26, 2021 40.97 41.90 37.62 39.74 858,000 -0.92(-2.26%)
Mar 25, 2021 38.15 40.90 37.15 40.66 869,960 +1.45(+3.70%)
Mar 24, 2021 43.40 43.98 39.17 39.21 727,341 -3.21(-7.57%)
Mar 23, 2021 43.02 43.71 41.70 42.42 724,909 -1.68(-3.81%)
Mar 22, 2021 44.15 44.59 42.25 44.10 645,339 -0.11(-0.25%)
Mar 19, 2021 43.01 44.80 42.17 44.21 1,112,000 +1.42(+3.32%)
Mar 18, 2021 46.73 46.99 42.24 42.79 621,990 -4.35(-9.23%)
Mar 17, 2021 44.89 47.31 44.43 47.14 514,358 +1.59(+3.49%)
Mar 16, 2021 48.52 49.29 44.74 45.55 555,036 -3.52(-7.17%)
Mar 15, 2021 50.13 51.59 48.22 49.07 600,860 -0.76(-1.53%)
Mar 12, 2021 48.76 50.35 48.59 49.83 370,200 +0.63(+1.28%)
Mar 11, 2021 48.40 50.00 47.52 49.20 579,739 +1.80(+3.80%)
Mar 10, 2021 46.81 49.04 46.31 47.40 557,076 +1.31(+2.84%)
Mar 09, 2021 47.41 48.11 45.75 46.09 530,863 -0.11(-0.24%)
Mar 08, 2021 46.31 48.94 45.30 46.20 655,538 -0.09(-0.19%)
Mar 05, 2021 47.17 47.59 41.03 46.29 1,137,200 +0.36(+0.78%)
Mar 04, 2021 48.25 49.31 44.15 45.93 716,842 -2.42(-5.01%)
Mar 03, 2021 50.01 52.39 48.15 48.35 631,223 -1.66(-3.32%)
Mar 02, 2021 48.98 52.88 47.81 50.01 702,409 -0.65(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.