Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Scientific Games Corporation (SGMS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.46-1.80 (-2.11%)
At close: 4:00PM EDT
84.30 +0.84 (+1.01%)
After hours: 05:14PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202187.0487.0483.2983.4683.46419,436
Oct 18, 202184.0285.6082.4285.2685.26420,000
Oct 15, 202188.3189.1684.7684.9084.90611,300
Oct 14, 202183.9586.4983.2986.0586.05587,200
Oct 13, 202181.8282.7880.5081.9281.92397,400
Oct 12, 202178.9681.7878.5781.4181.41421,300
Oct 11, 202178.6179.5277.8777.9877.98421,800
Oct 08, 202181.3582.8078.8778.8978.89330,600
Oct 07, 202180.7182.7680.0681.6181.61573,300
Oct 06, 202177.5980.3076.7679.6579.65650,400
Oct 05, 202182.4683.4577.6478.4278.42861,700
Oct 04, 202185.7086.1481.9982.5182.511,203,300
Oct 01, 202184.1387.4583.9386.1186.111,641,000
Sep 30, 202184.8084.9982.8083.0783.071,190,000
Sep 29, 202182.8384.2080.5784.1184.11917,100
Sep 28, 202183.5184.8082.0882.7182.712,158,500
Sep 27, 202180.7283.4380.7282.9582.95845,000
Sep 24, 202179.4482.5879.4481.2881.28746,900
Sep 23, 202178.1680.5077.5379.7379.731,066,400
Sep 22, 202175.0478.5275.0477.3377.331,037,800
Sep 21, 202173.5874.5871.0173.7373.73793,400
Sep 20, 202173.3875.6872.3173.4373.431,005,200
Sep 17, 202179.2080.8476.3076.5276.529,738,900
Sep 16, 202179.0681.0078.4579.3979.391,357,200
Sep 15, 202174.8879.2073.8878.5778.571,273,700
Sep 14, 202173.7875.4572.5474.8874.881,224,000
Sep 13, 202172.4574.1270.5773.8073.801,744,100
Sep 10, 202173.9074.0371.6171.9271.92724,100
Sep 09, 202170.7274.4570.7173.6373.63740,800
Sep 08, 202172.1573.3670.3670.9770.971,193,700
Sep 07, 202170.3774.5369.6072.6972.691,336,000
Sep 03, 202171.1971.5869.0270.0670.061,029,300
Sep 02, 202172.1872.5770.9071.3071.30785,000
Sep 01, 202172.6373.8270.9472.0072.001,223,400
Aug 31, 202172.6473.2871.6872.3572.351,375,500
Aug 30, 202175.0675.0672.4372.5572.55373,100
Aug 27, 202172.1575.2171.8474.9474.94797,700
Aug 26, 202174.2774.6771.1971.5271.522,417,200
Aug 25, 202171.3874.9371.0574.7574.75818,900
Aug 24, 202171.0071.9370.5271.4571.45765,500
Aug 23, 202168.9170.7368.1570.3770.37599,400
Aug 20, 202165.0567.6364.9667.4867.48450,700
Aug 19, 202166.3867.3964.4165.3565.35648,900
Aug 18, 202167.3469.1866.3967.4167.41463,100
Aug 17, 202168.3268.5965.3867.0667.06692,000
Aug 16, 202168.6170.6567.4969.5769.57614,700
Aug 13, 202172.4372.7569.7769.8969.891,757,600
Aug 12, 202171.4172.1969.4771.9571.95572,500
Aug 11, 202167.1771.1167.0371.0371.03860,400
Aug 10, 202170.2771.1766.2067.2967.29937,200
Aug 09, 202167.5270.1364.7569.9769.971,440,100
Aug 06, 202164.5764.5762.6264.0464.04576,100
Aug 05, 202161.5063.8461.5063.4663.46586,700
Aug 04, 202161.5862.6260.8661.0161.01584,800
Aug 03, 202163.7764.0560.5562.1062.10526,800
Aug 02, 202162.7265.1562.0463.0163.01798,100
Jul 30, 202161.2562.5060.5161.7161.71460,600
Jul 29, 202162.6863.4261.4362.1962.19405,500
Jul 28, 202161.9963.1660.1362.3562.35652,000
Jul 27, 202161.9062.0658.6861.1061.10507,000
Jul 26, 202162.7563.3660.8862.6862.68683,100
Jul 23, 202162.2662.4060.2660.9360.93329,500
Jul 22, 202163.9364.0061.2662.0562.05586,800
Jul 21, 202163.7265.0263.0663.8963.89872,600
Jul 20, 202160.3463.3659.1662.6462.641,293,600
Jul 19, 202158.1761.4057.6460.2160.211,600,700
Jul 16, 202165.1065.1060.8460.9660.962,210,900
Jul 15, 202167.3267.6663.0964.3764.371,645,100
Jul 14, 202170.7271.1767.3268.0768.07689,800
Jul 13, 202171.1071.3868.8869.6369.63575,900
Jul 12, 202170.6671.7969.6371.2171.21479,000
Jul 09, 202171.4172.1970.2271.2371.23560,500
Jul 08, 202170.0072.5569.3770.6570.65859,000
Jul 07, 202174.7575.3971.7972.4072.40716,100
Jul 06, 202176.7376.8873.3574.9974.99741,000
Jul 02, 202177.1377.2374.7376.7376.73681,300
Jul 01, 202178.9879.7676.6176.8076.801,055,300
Jun 30, 202178.0079.1376.3177.4477.441,962,100
Jun 29, 202175.9780.8175.4477.6877.68939,500
Jun 28, 202175.9376.1073.8275.9675.96571,400
Jun 25, 202178.5778.5776.0776.2376.235,289,800
Jun 24, 202179.0479.9877.3578.1078.10677,800
Jun 23, 202177.7079.1776.7978.1478.141,058,100
Jun 22, 202175.3078.0974.7077.8577.851,182,900
Jun 21, 202172.8976.3072.3376.0876.081,420,600
Jun 18, 202174.3075.0471.6172.3472.341,143,300
Jun 17, 202175.1777.6473.5175.6675.66877,600
Jun 16, 202173.7176.0273.6675.6375.63621,100
Jun 15, 202174.6175.5874.1174.4274.42616,400
Jun 14, 202175.5776.3274.1774.6974.69739,200
Jun 11, 202172.5475.7672.5475.7575.75501,900
Jun 10, 202175.2975.8872.4472.5472.54983,800
Jun 09, 202176.6677.2974.5775.2775.27526,200
Jun 08, 202175.5776.8475.1476.5276.521,224,800
Jun 07, 202173.7976.1273.7975.2975.29957,600
Jun 04, 202174.2975.2272.8973.5973.59681,100
Jun 03, 202172.0874.9669.5473.5773.57956,600
Jun 02, 202173.5074.5871.1374.1574.151,541,800
Jun 01, 202173.2475.0471.4974.5374.53941,500
May 28, 202172.0872.9970.8672.5472.54610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement