U.S. Markets closed

Scientific Games Corporation (SGMS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.84+0.77 (+2.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202033.8734.8633.7134.8434.841,318,400
Oct 22, 202034.6834.7233.3334.0734.073,495,700
Oct 21, 202034.2034.8133.5133.5633.565,436,100
Oct 20, 202034.2835.0933.8333.8833.88576,800
Oct 19, 202035.7835.8233.7634.0634.061,028,700
Oct 16, 202035.6536.4534.9435.5035.50944,600
Oct 15, 202034.4835.6134.4035.3635.36644,500
Oct 14, 202034.8035.6434.1434.6534.651,133,600
Oct 13, 202032.7534.4332.2034.2434.242,356,500
Oct 12, 202034.1034.4033.3533.4033.401,940,400
Oct 09, 202034.6734.9932.8833.5733.572,677,200
Oct 08, 202034.8135.3034.2434.8834.882,915,200
Oct 07, 202035.7935.9334.2334.4134.416,182,800
Oct 06, 202036.9837.3334.2834.8234.824,717,000
Oct 05, 202036.8937.2034.2036.4536.453,593,500
Oct 02, 202034.2936.8633.7136.4836.483,939,700
Oct 01, 202034.9236.4834.3635.9735.973,622,800
Sep 30, 202035.0836.0034.5034.9134.914,747,700
Sep 29, 202036.7636.7634.3834.9634.963,650,700
Sep 28, 202035.7037.5834.7936.6936.693,435,100
Sep 25, 202032.8635.9432.4435.4235.428,270,400
Sep 24, 202030.1833.7829.5432.7832.782,313,000
Sep 23, 202033.4234.0730.3430.4530.452,204,500
Sep 22, 202034.0534.3732.7933.7733.771,819,100
Sep 21, 202034.5035.0331.7333.9533.953,088,800
Sep 18, 202031.0033.7831.0032.9632.963,245,500
Sep 17, 202030.5031.9830.2530.8530.852,516,500
Sep 16, 202031.6533.8630.1930.9030.906,067,500
Sep 15, 202027.1230.5426.7030.3130.3120,639,100
Sep 14, 202024.7628.7724.5226.4326.4312,951,900
Sep 11, 202019.4119.4518.3718.9718.97551,900
Sep 10, 202019.5120.3119.2019.2319.23657,900
Sep 09, 202018.9419.3318.3519.1719.17420,400
Sep 08, 202018.7320.0418.6418.7818.78701,200
Sep 04, 202019.4419.8518.0219.3319.33825,800
Sep 03, 202021.1321.1519.0119.1919.191,047,200
Sep 02, 202022.4322.4321.0821.3621.36622,800
Sep 01, 202020.8321.5920.3621.5321.53487,900
Aug 31, 202021.9421.9420.6220.6920.69607,400
Aug 28, 202021.4022.1321.3621.9821.98709,100
Aug 27, 202020.8921.3320.6321.1321.13409,200
Aug 26, 202019.8820.8819.8220.8220.82533,600
Aug 25, 202020.2920.3519.7019.9019.90433,600
Aug 24, 202020.0020.5419.5420.0520.05554,500
Aug 21, 202019.9420.2519.5819.8319.83446,100
Aug 20, 202019.5020.2519.2419.9619.96830,000
Aug 19, 202020.9220.9819.8219.9319.93708,100
Aug 18, 202020.5920.8519.9620.8520.85699,800
Aug 17, 202020.6620.8719.9720.5920.59632,400
Aug 14, 202020.4420.8820.1920.5120.51647,600
Aug 13, 202020.6221.6020.5620.7420.74801,300
Aug 12, 202020.7120.7120.1320.6420.64808,700
Aug 11, 202020.8621.2019.9820.2220.22838,300
Aug 10, 202019.8520.3819.7120.2120.21599,600
Aug 07, 202019.8120.3119.1019.5119.51853,300
Aug 06, 202019.1220.1518.8420.0320.03915,200
Aug 05, 202019.0119.3218.4719.2719.27836,400
Aug 04, 202018.5818.9518.5018.7718.77831,900
Aug 03, 202017.7518.8317.4518.6918.69855,700
Jul 31, 202018.1718.2917.2917.5717.57960,200
Jul 30, 202018.1218.5717.8118.2618.26952,800
Jul 29, 202017.3818.6317.2418.5318.531,064,600
Jul 28, 202017.1717.8117.0017.2417.24931,500
Jul 27, 202017.0217.7016.9017.5017.502,099,600
Jul 24, 202016.0017.3115.5317.1217.123,756,600
Jul 23, 202016.0616.0614.4915.1815.182,104,000
Jul 22, 202015.7216.6215.4116.3016.301,231,500
Jul 21, 202015.6816.4715.4115.9015.901,553,900
Jul 20, 202015.7616.1214.8515.3215.321,401,200
Jul 17, 202016.4816.5415.7115.8115.81891,500
Jul 16, 202016.0016.6915.5216.5816.581,397,900
Jul 15, 202016.2216.7815.6516.1916.192,409,800
Jul 14, 202016.2016.5615.2715.5415.541,104,400
Jul 13, 202017.4917.6216.2816.4116.411,695,400
Jul 10, 202016.5017.2916.2517.1017.101,586,300
Jul 09, 202016.5617.0616.1016.7216.721,613,300
Jul 08, 202016.1216.6315.5016.6016.601,363,500
Jul 07, 202016.1016.7315.6416.1916.191,307,800
Jul 06, 202016.8116.9716.1416.4716.471,152,500
Jul 02, 202016.7017.2216.1916.2516.251,070,000
Jul 01, 202015.4816.3515.4516.1616.161,103,100
Jun 30, 202015.5115.9014.7115.4615.461,088,700
Jun 29, 202014.3515.3313.6115.2315.232,091,500
Jun 26, 202014.5114.6613.7514.1814.182,233,100
Jun 25, 202015.0415.3813.8814.7014.701,876,700
Jun 24, 202016.6716.7014.6815.4515.451,518,100
Jun 23, 202016.7817.0116.1716.7716.772,271,200
Jun 22, 202016.0816.2915.1116.2616.261,753,400
Jun 19, 202016.9017.0115.8316.2116.211,916,300
Jun 18, 202015.6517.0515.3716.4416.442,474,800
Jun 17, 202015.6616.1015.3315.8015.801,199,900
Jun 16, 202016.9817.4415.4015.7715.771,717,700
Jun 15, 202014.1215.9513.9615.6715.671,784,600
Jun 12, 202015.1015.5413.8115.2415.242,718,200
Jun 11, 202014.9615.7213.5213.5813.583,354,400
Jun 10, 202018.6918.7215.5016.7516.752,427,900
Jun 09, 202019.2019.5418.6818.9318.931,592,800
Jun 08, 202020.3220.5619.3519.7619.762,030,200
Jun 05, 202019.9020.9619.4519.6919.692,819,700
Jun 04, 202018.9419.5418.6318.9218.922,080,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...