SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201826.5027.6025.7026.1026.101,259,700
Sep 18, 201824.5526.9024.3526.4026.403,055,400
Sep 17, 201826.3526.6824.6024.9024.901,938,500
Sep 14, 201827.0527.5526.4026.7526.751,215,200
Sep 13, 201827.6028.5026.5526.9326.931,656,900
Sep 12, 201826.4527.4526.1027.3527.351,168,500
Sep 11, 201826.3526.7526.0526.5026.501,438,000
Sep 10, 201827.5027.6026.1026.7026.701,308,900
Sep 07, 201825.8528.0525.4027.1527.151,913,100
Sep 06, 201827.8528.1025.3025.9025.902,461,500
Sep 05, 201827.3028.4026.4527.9027.902,145,400
Sep 04, 201830.1530.1527.4527.5027.501,771,800
Aug 31, 201830.4030.8529.8030.3030.30842,900
Aug 30, 201831.8031.9030.3030.3530.351,351,400
Aug 29, 201830.6032.5030.0532.0532.051,185,600
Aug 28, 201830.5030.8529.5530.4530.451,018,600
Aug 27, 201831.2031.6530.1530.3530.351,022,800
Aug 24, 201830.8031.6030.7531.2031.20631,800
Aug 23, 201830.7531.9530.3530.7030.701,562,000
Aug 22, 201830.8531.2029.8530.6530.651,257,400
Aug 21, 201830.1032.1529.9530.9030.902,183,300
Aug 20, 201829.5530.5329.1530.1530.151,434,600
Aug 17, 201830.7530.9029.4829.5529.552,112,500
Aug 16, 201829.5030.8529.1030.6530.651,814,300
Aug 15, 201831.1531.2529.1229.3029.303,074,000
Aug 14, 201832.2032.2030.5031.3531.353,066,600
Aug 13, 201833.0533.3031.1031.7531.752,274,200
Aug 10, 201834.2534.3033.1533.3033.301,828,100
Aug 09, 201833.2534.2032.3533.1533.152,223,200
Aug 08, 201834.7034.7532.9033.4033.403,476,600
Aug 07, 201834.5535.3531.4534.8534.856,169,600
Aug 06, 201835.3035.6533.8034.8034.802,612,300
Aug 03, 201839.3039.6035.1035.3035.304,362,600
Aug 02, 201845.7547.3536.9539.5539.555,564,400
Aug 01, 201848.1548.3044.2045.8045.802,543,600
Jul 31, 201847.5549.9047.5548.0548.051,115,400
Jul 30, 201848.3549.0546.2547.3047.301,337,200
Jul 27, 201848.4048.7046.8047.6547.65554,300
Jul 26, 201848.1049.3547.2548.0548.05657,400
Jul 25, 201849.0050.0048.4548.5048.50497,400
Jul 24, 201849.4550.3548.0548.8048.80742,100
Jul 23, 201849.3550.0048.8049.1549.15847,400
Jul 20, 201851.0051.0049.6049.7049.70831,300
Jul 19, 201850.2551.0549.9550.9550.95598,600
Jul 18, 201850.8550.9049.8550.3550.35539,800
Jul 17, 201850.3050.9550.0550.7050.70926,300
Jul 16, 201850.2551.0549.8550.1050.10620,800
Jul 13, 201850.9051.3050.2550.8550.85519,600
Jul 12, 201850.3051.5349.7050.9050.90580,000
Jul 11, 201849.7550.9049.6050.0050.00822,200
Jul 10, 201850.2550.7049.7050.3050.30748,700
Jul 09, 201848.6550.1548.5550.0550.05992,400
Jul 06, 201846.7548.9746.5548.7048.70716,700
Jul 05, 201847.7547.9046.2546.8046.801,336,100
Jul 03, 201848.3548.7547.3047.7047.70506,900
Jul 02, 201848.4548.7547.4548.1048.10919,000
Jun 29, 201849.3550.5048.8849.1549.15955,500
Jun 28, 201848.2049.5546.7549.1549.15973,100
Jun 27, 201849.5051.1547.9548.0548.05858,700
Jun 26, 201849.7050.4549.2049.5049.50716,500
Jun 25, 201852.6052.6048.8049.7549.751,081,600
Jun 22, 201854.3554.7851.9052.0552.05954,200
Jun 21, 201854.6054.6553.2553.8053.80864,900
Jun 20, 201853.8055.7053.7854.5054.50621,500
Jun 19, 201856.2056.3053.1053.4053.40950,400
Jun 18, 201857.1557.9556.8056.8556.85450,800
Jun 15, 201856.6557.5556.4557.4057.40655,400
Jun 14, 201856.9057.5055.5557.1057.10570,300
Jun 13, 201857.8558.7056.1056.5556.55795,700
Jun 12, 201857.4559.1057.4557.9557.95310,700
Jun 11, 201857.3557.7056.6557.2557.25410,200
Jun 08, 201858.8058.9556.7557.3557.35531,000
Jun 07, 201861.1561.4558.1058.6058.60520,500
Jun 06, 201859.8061.1559.3560.9060.90581,500
Jun 05, 201861.9562.3559.0259.9559.951,254,300
Jun 04, 201859.7560.9159.2560.5560.55903,400
Jun 01, 201860.1560.3858.3059.6559.65541,300
May 31, 201860.0060.0558.6559.3059.30621,000
May 30, 201860.3061.2559.8559.9059.90676,700
May 29, 201859.8060.5058.9559.7559.75475,700
May 25, 201860.0060.3058.4660.2060.20563,200
May 24, 201859.6060.6259.1560.3560.35680,700
May 23, 201860.0060.5057.9559.3059.301,064,400
May 22, 201861.8061.8759.5560.3560.351,211,800
May 21, 201861.2062.8061.1562.0562.051,390,700
May 18, 201860.0060.7559.2560.2560.251,003,900
May 17, 201860.4561.3559.2559.7059.701,355,500
May 16, 201859.4560.9658.4060.2560.251,145,000
May 15, 201859.5059.9556.7858.8558.851,171,800
May 14, 201853.1561.5052.5859.3059.305,115,700
May 11, 201853.2554.0552.9153.3553.35644,400
May 10, 201850.8553.7550.6053.3053.30846,200
May 09, 201851.0051.5050.2550.5550.55620,000
May 08, 201851.9552.6050.6551.2051.20638,600
May 07, 201850.8054.9550.7052.0552.05809,100
May 04, 201852.0052.1550.6050.6550.65986,600
May 03, 201849.0553.9547.8051.8551.852,229,800
May 02, 201853.7054.9050.8053.7053.701,165,800
May 01, 201853.0053.8851.2053.7053.701,116,900
Apr 30, 201852.4053.6552.1053.3053.30921,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...