SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201921.7822.4321.5122.1622.16907,100
Mar 20, 201922.4222.4621.7121.8621.861,446,700
Mar 19, 201922.6723.0322.3522.5122.51872,600
Mar 18, 201922.9122.9522.2322.5222.52761,200
Mar 15, 201922.6823.3922.6822.9022.901,371,200
Mar 14, 201922.6422.8422.2622.6022.60929,300
Mar 13, 201923.2923.6322.5322.6022.601,164,600
Mar 12, 201924.0424.2223.0523.1523.151,668,000
Mar 11, 201924.7424.9623.9423.9923.991,407,400
Mar 08, 201925.4625.9124.3824.6524.651,505,900
Mar 07, 201927.2227.2225.5825.8625.861,616,500
Mar 06, 201927.9028.2827.3327.3727.37933,900
Mar 05, 201928.1328.4527.8627.9027.90697,400
Mar 04, 201929.4729.7427.9128.1728.172,133,500
Mar 01, 201929.4829.5829.0829.1829.182,422,700
Feb 28, 201929.7529.7829.0529.0629.062,042,700
Feb 27, 201929.0329.9529.0329.7929.791,288,800
Feb 26, 201928.8529.5528.5229.2029.201,054,700
Feb 25, 201928.8329.4228.8028.8728.871,331,100
Feb 22, 201928.8928.9728.2628.7728.771,234,100
Feb 21, 201928.2529.7626.4528.7428.746,525,800
Feb 20, 201926.2026.8425.6526.2026.202,042,100
Feb 19, 201925.8126.5225.5725.9825.981,384,000
Feb 15, 201925.2025.9725.2025.8625.861,262,900
Feb 14, 201925.1825.2624.6025.1125.11744,900
Feb 13, 201925.2725.9225.1825.5925.591,224,000
Feb 12, 201924.7325.3324.7325.1825.181,050,800
Feb 11, 201924.6324.7324.0724.4524.45756,700
Feb 08, 201924.5625.0424.0424.4924.49925,000
Feb 07, 201924.7925.0524.2124.7724.77652,800
Feb 06, 201924.9125.3224.6025.0725.07718,900
Feb 05, 201925.6325.8924.4624.7824.781,206,500
Feb 04, 201925.8026.3225.5925.6125.611,494,500
Feb 01, 201925.2125.6424.9525.5925.591,224,200
Jan 31, 201924.5025.4424.5025.0625.061,456,000
Jan 30, 201924.3424.8424.1024.3724.37983,000
Jan 29, 201924.8325.5024.1524.1924.191,121,100
Jan 28, 201924.0725.2423.5724.8524.852,018,100
Jan 25, 201924.7625.1624.2924.4924.491,421,400
Jan 24, 201923.2524.8722.5024.5024.501,936,300
Jan 23, 201923.5223.6722.4423.2823.281,365,900
Jan 22, 201923.7523.8922.5723.3723.371,170,800
Jan 18, 201923.2624.1222.7523.9023.902,186,500
Jan 17, 201922.6823.2722.4223.1123.111,605,400
Jan 16, 201921.0723.4720.9322.7822.782,465,100
Jan 15, 201920.8421.2119.4620.9920.991,952,500
Jan 14, 201920.7721.2720.4221.0321.03805,900
Jan 11, 201920.6821.0420.1021.0221.021,160,000
Jan 10, 201920.1621.0220.0620.7220.721,981,400
Jan 09, 201920.1820.7620.0220.3820.381,841,200
Jan 08, 201919.9920.4019.4020.0820.082,048,300
Jan 07, 201919.2020.0218.7519.6619.661,030,500
Jan 04, 201917.9719.4317.8719.2119.211,745,200
Jan 03, 201918.1718.3617.5117.5617.56915,400
Jan 02, 201917.4918.4316.7718.4118.412,608,300
Dec 31, 201817.8518.2917.3117.8817.882,028,600
Dec 28, 201817.6017.9016.8417.4917.492,173,400
Dec 27, 201817.0517.6116.0017.4517.451,666,800
Dec 26, 201815.6717.3915.5617.3417.341,788,600
Dec 24, 201815.1316.9014.9615.6615.661,535,100
Dec 21, 201815.8116.3014.7915.1315.132,848,700
Dec 20, 201815.8316.2014.9415.5715.572,013,500
Dec 19, 201816.5117.8415.9116.1016.102,102,900
Dec 18, 201816.2017.3016.1716.4516.451,664,600
Dec 17, 201815.7216.3015.4915.8615.861,252,800
Dec 14, 201816.5516.6115.3415.8515.851,737,300
Dec 13, 201817.1817.5615.6515.7615.761,665,500
Dec 12, 201816.6218.0016.5417.0817.08882,200
Dec 11, 201817.3717.6416.3016.4816.48964,100
Dec 10, 201816.8517.5016.5516.9216.921,399,000
Dec 07, 201818.0218.5116.5716.8616.861,583,900
Dec 06, 201817.8018.2617.1617.9017.902,003,300
Dec 04, 201819.9520.2417.8318.1618.162,002,000
Dec 03, 201820.2620.4919.5820.0820.081,737,300
Nov 30, 201819.1019.5918.6619.4819.481,139,500
Nov 29, 201820.1520.2618.8719.1919.191,381,600
Nov 28, 201818.2820.9017.9020.2820.284,022,400
Nov 27, 201818.2218.6218.0118.1918.191,134,200
Nov 26, 201817.6018.8017.6018.4918.492,874,500
Nov 23, 201817.2918.2317.1617.1717.17789,000
Nov 21, 201816.0817.9916.0517.5617.562,612,300
Nov 20, 201816.7116.7515.4615.9715.974,074,500
Nov 19, 201818.5119.1517.1717.1817.182,738,200
Nov 16, 201819.0019.2517.9118.7018.703,122,100
Nov 15, 201819.1920.1219.0019.9619.961,467,000
Nov 14, 201820.3221.1419.2619.3019.302,656,200
Nov 13, 201821.0822.0820.2320.2820.281,819,900
Nov 12, 201822.4022.6920.4320.9620.962,813,600
Nov 09, 201826.1026.6522.1522.1822.183,646,800
Nov 08, 201823.5027.1723.4626.7426.745,436,500
Nov 07, 201822.0222.0821.0221.3221.322,019,900
Nov 06, 201821.8422.1721.4321.6521.65781,300
Nov 05, 201822.7322.7321.6421.8421.84781,400
Nov 02, 201823.0623.3522.0222.7322.731,082,800
Nov 01, 201822.2623.1422.0022.8822.881,876,500
Oct 31, 201820.9222.6520.6622.2622.262,557,400
Oct 30, 201818.3720.4118.2120.0720.072,188,400
Oct 29, 201821.1421.7418.3718.5918.592,905,100
Oct 26, 201821.6021.7520.2520.9920.991,477,300
Oct 25, 201820.8022.0720.4521.9621.961,195,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...