SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202026.9126.9525.8825.8825.88406,592
Jan 17, 202028.0528.2226.7127.1527.15634,400
Jan 16, 202027.8128.7227.6127.9027.90408,100
Jan 15, 202027.6928.3027.2427.5127.51478,600
Jan 14, 202027.3528.4527.3527.8027.80533,200
Jan 13, 202027.6127.7926.6827.5127.51585,700
Jan 10, 202028.4028.4827.4427.5327.53489,700
Jan 09, 202029.1829.5028.1928.2828.28437,500
Jan 08, 202029.1829.5627.1328.9828.981,647,900
Jan 07, 202025.7927.1525.7926.9826.981,168,500
Jan 06, 202025.5625.9224.7625.8725.87534,800
Jan 03, 202026.3826.5425.3425.9025.90757,900
Jan 02, 202026.9027.0926.4926.9026.90551,100
Dec 31, 201926.5427.1426.5426.7826.78304,700
Dec 30, 201927.2127.5026.3126.7126.71307,200
Dec 27, 201927.1627.5026.9527.1827.18356,700
Dec 26, 201927.1827.5026.8927.1327.13215,100
Dec 24, 201926.9127.2526.7827.0127.01213,900
Dec 23, 201927.2227.6726.6326.7726.77453,900
Dec 20, 201927.0527.4826.5927.1927.191,080,400
Dec 19, 201926.8227.4126.6526.9926.99454,100
Dec 18, 201927.2527.2526.2526.8326.83518,800
Dec 17, 201927.6527.7126.9226.9826.98370,700
Dec 16, 201928.4528.4927.4227.5927.59657,600
Dec 13, 201928.0028.9327.6627.8327.83507,800
Dec 12, 201927.2128.4127.0728.0028.00654,000
Dec 11, 201927.4827.8227.2127.2827.28313,900
Dec 10, 201927.3927.5627.1027.2627.26417,200
Dec 09, 201927.4727.8027.4327.5027.50389,500
Dec 06, 201927.1227.8926.8427.6327.63437,300
Dec 05, 201927.3527.4726.6026.7026.70343,500
Dec 04, 201926.8927.3726.6227.2027.20371,400
Dec 03, 201926.2126.7025.7626.6526.65553,300
Dec 02, 201927.6827.7526.6026.7126.71691,200
Nov 29, 201927.2627.7827.0227.3627.36291,800
Nov 27, 201927.5227.6226.4427.2427.24563,600
Nov 26, 201928.7728.9327.3227.3627.36747,600
Nov 25, 201928.1828.9828.0628.7928.79651,600
Nov 22, 201928.3528.5627.8828.0028.00477,000
Nov 21, 201928.8829.1228.0728.2028.20488,100
Nov 20, 201929.1529.6928.7228.8028.80701,200
Nov 19, 201930.2130.3729.3329.4129.41828,300
Nov 18, 201929.8730.3329.1830.1730.17911,400
Nov 15, 201930.0030.5429.1429.9529.951,186,300
Nov 14, 201930.5631.5129.8529.9829.981,222,100
Nov 13, 201930.3330.9230.0330.7030.70817,300
Nov 12, 201929.8730.7929.5930.5330.531,200,700
Nov 11, 201930.4730.5527.8429.8429.842,247,100
Nov 08, 201927.9031.6325.3731.5831.583,688,200
Nov 07, 201926.6627.2626.2726.9826.981,415,100
Nov 06, 201925.9526.3925.6526.1826.18690,300
Nov 05, 201925.4926.3825.3725.9925.991,012,000
Nov 04, 201925.3525.6325.0325.2025.20842,500
Nov 01, 201924.2025.1124.0025.0725.071,259,800
Oct 31, 201924.1924.2923.4523.9923.99908,800
Oct 30, 201923.3824.2523.0724.2524.25633,900
Oct 29, 201923.7523.7523.0723.3723.37500,000
Oct 28, 201923.6524.1123.5223.7823.78715,600
Oct 25, 201923.0923.6923.0723.5523.55750,200
Oct 24, 201923.0423.4322.6423.1023.10421,700
Oct 23, 201923.3623.4322.6522.9422.94732,500
Oct 22, 201922.7823.8022.7823.2823.281,029,000
Oct 21, 201922.9423.2722.5022.7422.74910,600
Oct 18, 201923.1223.4722.1222.6522.651,013,500
Oct 17, 201924.1724.2122.9123.2523.251,004,500
Oct 16, 201923.4824.2923.4823.9823.98960,800
Oct 15, 201923.0123.7022.4523.5923.591,360,800
Oct 14, 201922.3023.5021.7523.2623.261,381,700
Oct 11, 201921.0222.5620.9122.3522.351,433,700
Oct 10, 201920.4421.1420.3320.4520.45988,300
Oct 09, 201920.3120.6420.0820.4720.47457,200
Oct 08, 201920.4720.8520.0120.1020.10818,100
Oct 07, 201920.0620.9519.9420.6920.69775,300
Oct 04, 201919.8020.2619.4720.1720.17606,000
Oct 03, 201919.5119.8318.9819.6919.691,132,800
Oct 02, 201919.4420.1019.1419.5219.521,424,800
Oct 01, 201920.3320.6619.4819.4819.48916,300
Sep 30, 201921.0521.0520.2620.3520.35695,400
Sep 27, 201921.3921.7120.4420.8120.81860,800
Sep 26, 201922.2522.2520.5821.2021.20995,500
Sep 25, 201922.7923.0022.2522.4122.41877,400
Sep 24, 201923.4023.4522.4622.9722.97709,800
Sep 23, 201922.7123.4922.7123.1423.14696,600
Sep 20, 201923.0423.4822.4522.9722.971,395,000
Sep 19, 201922.8923.7122.4623.1023.101,353,800
Sep 18, 201923.6323.9721.6822.5822.581,444,300
Sep 17, 201923.9824.0023.3523.6423.64880,000
Sep 16, 201923.6924.1823.5823.9323.93957,600
Sep 13, 201923.3424.1523.1723.9323.931,498,800
Sep 12, 201922.6323.4222.0623.3323.331,484,000
Sep 11, 201921.8322.8021.4422.7822.781,619,800
Sep 10, 201920.1721.7920.0521.7921.791,825,300
Sep 09, 201919.6620.2219.4220.1120.11937,900
Sep 06, 201919.4319.7019.0319.3919.391,017,200
Sep 05, 201918.6019.4018.1519.3619.361,560,700
Sep 04, 201917.9418.2217.7218.1518.15855,000
Sep 03, 201918.2918.5517.3117.5717.57914,600
Aug 30, 201918.1218.6518.0218.4818.48723,500
Aug 29, 201917.6118.3517.6118.0218.02748,100
Aug 28, 201916.7217.5816.5017.4217.42531,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...