SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201919.1619.2918.3418.4718.471,365,999
Jul 17, 201919.9019.9019.1519.2719.27874,900
Jul 16, 201919.5620.3119.3819.9719.97522,500
Jul 15, 201919.9420.2719.4019.5219.52720,100
Jul 12, 201919.4819.9619.3019.8719.87562,400
Jul 11, 201920.2420.5519.5419.7719.77771,500
Jul 10, 201919.9820.5819.7120.2420.24777,300
Jul 09, 201919.3619.8419.3219.7519.75945,900
Jul 08, 201919.8720.1819.4419.5219.521,197,100
Jul 05, 201919.4720.3919.4019.9919.991,510,800
Jul 03, 201919.8819.9619.4819.5519.55413,600
Jul 02, 201919.7619.8619.2819.8519.851,292,600
Jul 01, 201920.1920.9019.6619.7419.741,663,200
Jun 28, 201918.7419.9918.6619.8219.822,729,500
Jun 27, 201918.3818.9518.2718.7118.712,053,900
Jun 26, 201918.2418.7518.0218.3418.341,051,100
Jun 25, 201918.1318.7817.9118.2518.251,988,800
Jun 24, 201919.0119.4017.8818.0818.081,434,700
Jun 21, 201920.0820.0818.9418.9918.991,763,400
Jun 20, 201920.8220.9220.1120.2020.201,537,100
Jun 19, 201920.7320.8220.0120.3120.311,286,700
Jun 18, 201920.4321.7120.2020.7820.781,802,700
Jun 17, 201920.6720.6719.4119.7619.76995,600
Jun 14, 201921.2521.5520.6620.6820.68580,200
Jun 13, 201920.7321.3520.4821.3321.33826,400
Jun 12, 201920.5920.6220.2020.6120.61645,600
Jun 11, 201920.9021.0020.5020.7220.72850,300
Jun 10, 201920.4921.1920.3320.4720.47864,700
Jun 07, 201920.0220.4519.9720.2320.231,302,600
Jun 06, 201919.5620.1019.2019.9719.971,092,500
Jun 05, 201920.7320.8419.0319.7719.771,423,000
Jun 04, 201920.6921.1620.2920.5320.531,548,000
Jun 03, 201919.0721.0019.0720.4620.461,797,200
May 31, 201918.2119.1718.0619.1019.101,953,100
May 30, 201918.5919.0518.2718.6318.631,006,900
May 29, 201918.2418.7017.8718.5718.571,048,900
May 28, 201918.9519.0818.3318.3618.361,101,400
May 24, 201919.0019.1718.4018.8518.85812,300
May 23, 201919.2219.5018.4918.7518.75975,200
May 22, 201920.1520.3619.5419.6119.61592,900
May 21, 201920.5620.8620.1820.2820.281,032,600
May 20, 201920.5720.5720.2620.3520.35665,300
May 17, 201921.1421.4520.8220.8320.83690,400
May 16, 201921.3221.6421.0721.5021.50684,200
May 15, 201920.4421.4120.0621.2821.281,164,800
May 14, 201920.7321.0120.2620.8120.811,076,800
May 13, 201921.3121.4620.2120.5920.591,372,900
May 10, 201921.6422.1921.2922.0722.071,415,800
May 09, 201921.8822.1120.8021.9021.901,724,800
May 08, 201920.1923.1519.2122.4722.475,152,100
May 07, 201920.3420.7118.6818.8718.873,163,600
May 06, 201920.7421.4120.3920.7020.701,475,400
May 03, 201923.9424.1321.5821.8221.822,890,800
May 02, 201923.0224.2923.0223.9023.902,097,000
May 01, 201923.1923.6022.7022.9922.991,416,500
Apr 30, 201922.6623.3322.3523.1323.132,612,900
Apr 29, 201921.6422.6921.5222.6622.661,905,800
Apr 26, 201921.0821.7220.7321.5921.591,520,200
Apr 25, 201922.6422.7021.0921.1221.121,546,500
Apr 24, 201922.7822.8222.2822.7122.711,412,200
Apr 23, 201922.7422.9822.2622.8322.83597,000
Apr 22, 201922.5723.2222.2522.7622.76804,800
Apr 18, 201922.2622.8122.2022.6822.681,674,200
Apr 17, 201922.4022.7622.2722.3822.381,351,400
Apr 16, 201922.1023.0521.9522.5722.572,474,900
Apr 15, 201921.3121.3120.2420.8920.891,234,100
Apr 12, 201920.9921.7720.9921.3521.351,034,300
Apr 11, 201921.0821.2420.5120.7120.71813,900
Apr 10, 201919.6321.0919.6321.0321.031,553,100
Apr 09, 201919.9519.9519.3719.7119.711,680,900
Apr 08, 201921.7621.8919.8219.9419.942,288,600
Apr 05, 201920.9923.7520.9921.8521.853,482,800
Apr 04, 201920.9321.8920.4920.6320.631,646,800
Apr 03, 201921.0021.2820.6920.9220.921,622,800
Apr 02, 201920.8321.0320.4620.7120.71797,900
Apr 01, 201920.7021.0820.5120.7720.771,162,100
Mar 29, 201920.6920.7420.2420.4220.42991,300
Mar 28, 201920.5220.8420.3120.4720.47635,600
Mar 27, 201920.9921.0120.1120.4420.441,511,700
Mar 26, 201920.9821.4020.8620.9920.99934,700
Mar 25, 201920.9221.0720.4020.9020.90984,100
Mar 22, 201922.0122.0620.8120.9820.98960,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...