SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201846.9046.9045.1545.8545.85910,400
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
Nov 27, 201751.3051.9550.9051.7551.75649,700
Nov 24, 201752.2552.2551.6351.7051.70210,600
Nov 22, 201752.5052.9551.7052.0052.00418,600
Nov 21, 201752.3052.7551.2052.2052.20700,800
Nov 20, 201750.5052.9050.2352.5052.501,678,000
Nov 17, 201749.9550.5349.7550.4550.45833,800
Nov 16, 201748.1050.4047.6049.9549.951,788,400
Nov 15, 201746.7547.4545.8047.4047.40591,700
Nov 14, 201747.7047.9546.8047.1547.15700,000
Nov 13, 201746.6047.1046.5547.1047.10459,000
Nov 10, 201747.6547.6546.4547.0547.05722,000
Nov 09, 201747.9548.5546.7547.6047.60788,600
Nov 08, 201747.9548.5047.5048.2548.25676,800
Nov 07, 201748.5048.5047.8048.2548.25769,800
Nov 06, 201748.3548.5048.1548.2548.25810,300
Nov 03, 201748.6048.9047.9048.3048.30794,500
Nov 02, 201748.0049.7042.3748.4348.431,259,300
Nov 01, 201748.2548.7047.0547.7547.751,775,900
Oct 31, 201746.8547.7546.7047.6047.601,204,100
Oct 30, 201745.6546.8045.1246.6046.60793,200
Oct 27, 201744.3046.1344.0046.0046.00594,400
Oct 26, 201744.2544.2543.2544.0044.00672,400
Oct 25, 201743.9044.7043.9044.1044.10465,600
Oct 24, 201743.8044.1543.1543.8543.85413,500
Oct 23, 201743.5544.0042.9043.8043.80626,300
Oct 20, 201743.1044.1042.5543.5043.50607,500
Oct 19, 201742.4542.8041.1042.5542.55571,300
Oct 18, 201742.9543.2542.1542.8542.85521,900
Oct 17, 201744.9544.9542.4842.7542.75961,700
Oct 16, 201745.1545.9044.7045.0045.00449,800
Oct 13, 201745.1545.4544.1044.7044.701,030,200
Oct 12, 201745.4545.6044.9045.1045.10598,800
Oct 11, 201746.3546.6545.3645.7045.70528,500
Oct 10, 201747.2047.3046.2046.3546.35490,700
Oct 09, 201748.0048.0046.5546.9546.95614,200
Oct 06, 201747.5548.0547.1348.0548.05527,500
Oct 05, 201747.2548.0046.6547.7047.701,016,900
Oct 04, 201747.3047.4546.5846.8546.851,365,800
Oct 03, 201746.5047.0045.9547.0047.00675,500
Oct 02, 201745.6046.0044.8045.9545.951,003,700
Sep 29, 201745.0546.2544.9545.8545.851,187,500
Sep 28, 201744.9045.3044.6545.1045.10386,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...