SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201850.5551.5049.6049.6049.6053,511
Apr 20, 201849.4550.9549.4050.0050.001,349,500
Apr 19, 201849.2550.3348.1049.7549.751,112,600
Apr 18, 201845.8050.2545.8049.5049.502,097,700
Apr 17, 201845.9546.5045.5045.6045.60956,000
Apr 16, 201844.0546.0043.5045.6545.65615,100
Apr 13, 201843.7044.5042.6543.9043.90591,500
Apr 12, 201842.1043.9542.0543.4543.45550,900
Apr 11, 201841.9542.7541.6542.0042.00420,200
Apr 10, 201841.8042.6541.3042.2542.25479,600
Apr 09, 201841.9542.4541.2541.3541.35518,300
Apr 06, 201842.6543.0041.3041.6041.60556,900
Apr 05, 201842.7543.9542.3043.0043.00669,900
Apr 04, 201840.2542.5039.9042.2542.25860,900
Apr 03, 201841.7542.1040.1040.6040.60761,500
Apr 02, 201841.4041.7040.2041.5041.501,387,400
Mar 29, 201841.9041.9040.3541.6041.601,246,300
Mar 28, 201842.5042.5039.9541.5041.501,144,200
Mar 27, 201844.7544.7542.1542.7542.751,275,100
Mar 26, 201845.0045.1043.6544.5044.50891,400
Mar 23, 201844.2544.2544.1044.2044.201,126,000
Mar 22, 201844.0044.6543.5044.2544.251,012,800
Mar 21, 201844.9045.4044.3044.8544.85782,400
Mar 20, 201845.2546.6544.0544.8044.80688,800
Mar 19, 201846.8546.9545.2546.1046.10812,300
Mar 16, 201847.1047.4546.3047.1047.10859,200
Mar 15, 201847.6547.6546.5547.0047.00603,600
Mar 14, 201844.6047.9344.0547.4547.451,592,200
Mar 13, 201845.5045.9044.0044.1044.10619,500
Mar 12, 201843.3045.8043.1545.2545.25871,400
Mar 09, 201843.2043.6542.7543.3043.30626,900
Mar 08, 201841.9543.0041.9042.7042.70851,100
Mar 07, 201840.4041.9540.0541.6541.65569,000
Mar 06, 201840.2541.3539.9540.9540.95686,900
Mar 05, 201841.1041.1539.5540.2540.251,055,200
Mar 02, 201839.8541.6039.1541.1541.151,264,400
Mar 01, 201841.9044.0039.6040.4240.422,465,600
Feb 28, 201846.3546.8544.3044.4544.451,057,200
Feb 27, 201847.1047.4545.8046.0046.00555,400
Feb 26, 201846.3547.9045.5547.3047.30488,800
Feb 23, 201846.2046.3545.6046.3046.30588,300
Feb 22, 201846.1546.8045.5046.0546.05535,700
Feb 21, 201846.9046.9045.1545.8545.85972,600
Feb 20, 201843.5047.5543.3046.5546.551,087,300
Feb 16, 201843.9044.4043.0043.5043.50456,100
Feb 15, 201844.9044.9043.1043.9543.95577,500
Feb 14, 201842.3544.2542.3043.8543.85537,500
Feb 13, 201841.9043.0541.9042.9542.95843,900
Feb 12, 201842.2042.9041.6542.3542.35630,500
Feb 09, 201841.7543.7539.2041.9541.951,515,500
Feb 08, 201843.0543.2041.1541.3041.301,154,500
Feb 07, 201843.0043.3042.1043.0043.00935,100
Feb 06, 201840.8043.7040.1543.1043.10872,700
Feb 05, 201843.8045.6541.6542.1042.101,383,600
Feb 02, 201848.2048.5044.3544.6544.651,361,000
Feb 01, 201846.5049.7045.7848.7048.701,193,900
Jan 31, 201846.5047.3046.2546.6546.65807,800
Jan 30, 201846.4048.3044.7546.5046.501,560,800
Jan 29, 201851.6052.0046.6046.7546.751,800,800
Jan 26, 201852.5553.5551.2051.6051.60787,800
Jan 25, 201853.0053.4552.0552.5552.55791,700
Jan 24, 201855.2055.6551.9353.0053.001,164,100
Jan 23, 201855.9056.4554.8554.8554.85568,500
Jan 22, 201856.0056.0054.9055.8555.85590,400
Jan 19, 201854.9055.9054.6055.8855.88656,100
Jan 18, 201854.7555.1054.0554.8554.85565,800
Jan 17, 201854.4555.5054.0054.8054.80853,500
Jan 16, 201854.3055.1553.2054.1054.10984,900
Jan 12, 201853.9054.3553.6053.8553.85641,500
Jan 11, 201852.5054.0052.2053.8553.85781,900
Jan 10, 201852.4552.8051.6052.5052.50644,900
Jan 09, 201851.6553.1551.4052.9552.95801,800
Jan 08, 201851.6052.5051.2551.6551.65498,700
Jan 05, 201851.9052.4051.4551.6551.65713,200
Jan 04, 201850.5552.5050.4051.5051.50869,400
Jan 03, 201849.8551.4549.6550.4550.45852,600
Jan 02, 201851.0051.5049.6050.0550.058,664,500
Dec 29, 201751.0051.7550.3351.3051.30536,800
Dec 28, 201750.7551.0549.7050.7050.70332,000
Dec 27, 201749.9051.0049.4050.7550.75229,300
Dec 26, 201749.8550.5049.2549.9549.95383,300
Dec 22, 201751.1051.1049.7549.9549.95423,900
Dec 21, 201750.9551.5050.9051.1051.10310,500
Dec 20, 201751.4551.4850.8550.9550.95356,500
Dec 19, 201752.2553.3050.9651.2051.20357,500
Dec 18, 201751.6052.1551.2052.1052.10632,000
Dec 15, 201751.1551.5050.8050.8550.85589,900
Dec 14, 201751.6551.7550.7051.2051.20480,100
Dec 13, 201751.9052.7551.6051.6551.65331,900
Dec 12, 201752.2552.7551.3051.8051.80462,000
Dec 11, 201751.4052.8551.2052.1052.10501,000
Dec 08, 201753.5054.1051.3051.6551.65619,400
Dec 07, 201752.7054.1552.3553.5053.50504,300
Dec 06, 201753.1053.6552.6052.8052.80410,900
Dec 05, 201752.8553.6052.2553.1053.10617,100
Dec 04, 201753.9554.9551.3052.8552.85758,900
Dec 01, 201752.5053.6051.1053.1553.15723,800
Nov 30, 201750.6552.8550.4552.6552.65575,500
Nov 29, 201751.6552.1049.6050.4050.40662,900
Nov 28, 201751.7552.6051.3551.7551.75600,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...