SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 201851.3552.0550.2052.0052.00677,900
Apr 26, 201850.4051.8850.1551.3551.35592,800
Apr 25, 201849.2550.0547.7549.9049.90763,100
Apr 24, 201850.1551.0348.8549.4549.45809,300
Apr 23, 201850.5551.5049.3050.2050.20630,100
Apr 20, 201849.4550.9549.4050.0050.001,350,200
Apr 19, 201849.2550.3348.1049.7549.751,112,600
Apr 18, 201845.8050.2545.8049.5049.502,097,700
Apr 17, 201845.9546.5045.5045.6045.60956,000
Apr 16, 201844.0546.0043.5045.6545.65615,100
Apr 13, 201843.7044.5042.6543.9043.90591,500
Apr 12, 201842.1043.9542.0543.4543.45550,900
Apr 11, 201841.9542.7541.6542.0042.00420,200
Apr 10, 201841.8042.6541.3042.2542.25479,600
Apr 09, 201841.9542.4541.2541.3541.35518,300
Apr 06, 201842.6543.0041.3041.6041.60556,900
Apr 05, 201842.7543.9542.3043.0043.00669,900
Apr 04, 201840.2542.5039.9042.2542.25860,900
Apr 03, 201841.7542.1040.1040.6040.60761,500
Apr 02, 201841.4041.7040.2041.5041.501,387,400
Mar 29, 201841.9041.9040.3541.6041.601,246,300
Mar 28, 201842.5042.5039.9541.5041.501,144,200
Mar 27, 201844.7544.7542.1542.7542.751,275,100
Mar 26, 201845.0045.1043.6544.5044.50891,400
Mar 23, 201844.2544.2544.1044.2044.201,126,000
Mar 22, 201844.0044.6543.5044.2544.251,012,800
Mar 21, 201844.9045.4044.3044.8544.85782,400
Mar 20, 201845.2546.6544.0544.8044.80688,800
Mar 19, 201846.8546.9545.2546.1046.10812,300
Mar 16, 201847.1047.4546.3047.1047.10859,200
Mar 15, 201847.6547.6546.5547.0047.00603,600
Mar 14, 201844.6047.9344.0547.4547.451,592,200
Mar 13, 201845.5045.9044.0044.1044.10619,500
Mar 12, 201843.3045.8043.1545.2545.25871,400
Mar 09, 201843.2043.6542.7543.3043.30626,900
Mar 08, 201841.9543.0041.9042.7042.70851,100
Mar 07, 201840.4041.9540.0541.6541.65569,000
Mar 06, 201840.2541.3539.9540.9540.95686,900
Mar 05, 201841.1041.1539.5540.2540.251,055,200
Mar 02, 201839.8541.6039.1541.1541.151,264,400
Mar 01, 201841.9044.0039.6040.4240.422,465,600
Feb 28, 201846.3546.8544.3044.4544.451,057,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...