SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201819.00019.25017.91018.70018.7003,122,100
Nov 15, 201819.19020.12019.00019.96019.9601,467,000
Nov 14, 201820.32021.14019.26019.30019.3002,656,200
Nov 13, 201821.08022.08020.23020.28020.2801,819,900
Nov 12, 201822.40022.69020.43020.96020.9602,813,600
Nov 09, 201826.10026.65022.15022.18022.1803,646,800
Nov 08, 201823.50027.17023.46026.74026.7405,436,500
Nov 07, 201822.02022.08021.02021.32021.3202,019,900
Nov 06, 201821.84022.17021.43021.65021.650781,300
Nov 05, 201822.73022.73021.64021.84021.840781,400
Nov 02, 201823.06023.35022.02022.73022.7301,082,800
Nov 01, 201822.26023.14022.00022.88022.8801,876,500
Oct 31, 201820.92022.65020.66022.26022.2602,557,400
Oct 30, 201818.37020.41018.21020.07020.0702,188,400
Oct 29, 201821.14021.74018.37018.59018.5902,905,100
Oct 26, 201821.60021.75020.25020.99020.9901,477,300
Oct 25, 201820.80022.07020.45021.96021.9601,195,500
Oct 24, 201821.20021.52020.53020.57020.5701,849,200
Oct 23, 201822.20022.39020.59021.20021.2002,247,800
Oct 22, 201822.94023.06022.09022.48022.4801,243,000
Oct 19, 201823.04023.64022.38022.73022.7301,917,500
Oct 18, 201824.14024.37022.66022.93022.9301,775,800
Oct 17, 201824.00024.85023.63024.24024.2401,682,300
Oct 16, 201823.19024.38023.06024.01024.0101,557,800
Oct 15, 201823.39023.85022.78023.10023.1001,417,500
Oct 12, 201824.24024.51022.46023.47023.4701,720,300
Oct 11, 201824.44025.49023.70023.74023.7401,913,700
Oct 10, 201824.42025.54024.00024.70024.7002,488,600
Oct 09, 201822.52024.92022.07024.67024.6703,382,600
Oct 08, 201823.16023.36021.90022.47022.4703,317,300
Oct 05, 201824.89024.93022.13023.28023.2803,118,600
Oct 04, 201826.51026.97024.75024.91024.9101,677,700
Oct 03, 201825.77027.19025.74026.58026.5801,261,200
Oct 02, 201825.76026.33025.47025.54025.5401,230,000
Oct 01, 201825.41025.89024.91025.27025.2701,053,900
Sep 28, 201825.75026.60025.20025.40025.4001,310,700
Sep 27, 201826.05026.55025.35025.85025.8501,037,200
Sep 26, 201826.40026.93025.80026.10026.1001,172,400
Sep 25, 201826.35027.05025.95026.40026.4001,457,300
Sep 24, 201825.95026.55025.20026.25026.2501,222,200
Sep 21, 201826.90027.04025.85026.25026.2501,852,200
Sep 20, 201826.30027.10025.70026.90026.900983,600
Sep 19, 201826.50027.60025.70026.10026.1001,259,700
Sep 18, 201824.55026.90024.35026.40026.4003,055,400
Sep 17, 201826.35026.68024.60024.90024.9001,938,500
Sep 14, 201827.05027.55026.40026.75026.7501,215,200
Sep 13, 201827.60028.50026.55026.93026.9301,656,900
Sep 12, 201826.45027.45026.10027.35027.3501,168,500
Sep 11, 201826.35026.75026.05026.50026.5001,438,000
Sep 10, 201827.50027.60026.10026.70026.7001,308,900
Sep 07, 201825.85028.05025.40027.15027.1501,913,100
Sep 06, 201827.85028.10025.30025.90025.9002,461,500
Sep 05, 201827.30028.40026.45027.90027.9002,145,400
Sep 04, 201830.15030.15027.45027.50027.5001,771,800
Aug 31, 201830.40030.85029.80030.30030.300842,900
Aug 30, 201831.80031.90030.30030.35030.3501,351,400
Aug 29, 201830.60032.50030.05032.05032.0501,185,600
Aug 28, 201830.50030.85029.55030.45030.4501,018,600
Aug 27, 201831.20031.65030.15030.35030.3501,022,800
Aug 24, 201830.80031.60030.75031.20031.200631,800
Aug 23, 201830.75031.95030.35030.70030.7001,562,000
Aug 22, 201830.85031.20029.85030.65030.6501,257,400
Aug 21, 201830.10032.15029.95030.90030.9002,183,300
Aug 20, 201829.55030.53029.15030.15030.1501,434,600
Aug 17, 201830.75030.90029.48029.55029.5502,112,500
Aug 16, 201829.50030.85029.10030.65030.6501,814,300
Aug 15, 201831.15031.25029.12029.30029.3003,074,000
Aug 14, 201832.20032.20030.50031.35031.3503,066,600
Aug 13, 201833.05033.30031.10031.75031.7502,274,200
Aug 10, 201834.25034.30033.15033.30033.3001,828,100
Aug 09, 201833.25034.20032.35033.15033.1502,223,200
Aug 08, 201834.70034.75032.90033.40033.4003,476,600
Aug 07, 201834.55035.35031.45034.85034.8506,169,600
Aug 06, 201835.30035.65033.80034.80034.8002,612,300
Aug 03, 201839.30039.60035.10035.30035.3004,362,600
Aug 02, 201845.75047.35036.95039.55039.5505,564,400
Aug 01, 201848.15048.30044.20045.80045.8002,543,600
Jul 31, 201847.55049.90047.55048.05048.0501,115,400
Jul 30, 201848.35049.05046.25047.30047.3001,337,200
Jul 27, 201848.40048.70046.80047.65047.650554,300
Jul 26, 201848.10049.35047.25048.05048.050657,400
Jul 25, 201849.00050.00048.45048.50048.500497,400
Jul 24, 201849.45050.35048.05048.80048.800742,100
Jul 23, 201849.35050.00048.80049.15049.150847,400
Jul 20, 201851.00051.00049.60049.70049.700831,300
Jul 19, 201850.25051.05049.95050.95050.950598,600
Jul 18, 201850.85050.90049.85050.35050.350539,800
Jul 17, 201850.30050.95050.05050.70050.700926,300
Jul 16, 201850.25051.05049.85050.10050.100620,800
Jul 13, 201850.90051.30050.25050.85050.850519,600
Jul 12, 201850.30051.53049.70050.90050.900580,000
Jul 11, 201849.75050.90049.60050.00050.000822,200
Jul 10, 201850.25050.70049.70050.30050.300748,700
Jul 09, 201848.65050.15048.55050.05050.050992,400
Jul 06, 201846.75048.97046.55048.70048.700716,700
Jul 05, 201847.75047.90046.25046.80046.8001,336,100
Jul 03, 201848.35048.75047.30047.70047.700506,900
Jul 02, 201848.45048.75047.45048.10048.100919,000
Jun 29, 201849.35050.50048.88049.15049.150955,500
Jun 28, 201848.20049.55046.75049.15049.150973,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...