SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201923.6323.9721.6822.5822.581,444,300
Sep 17, 201923.9824.0023.3523.6423.64880,000
Sep 16, 201923.6924.1823.5823.9323.93957,600
Sep 13, 201923.3424.1523.1723.9323.931,498,800
Sep 12, 201922.6323.4222.0623.3323.331,484,000
Sep 11, 201921.8322.8021.4422.7822.781,619,800
Sep 10, 201920.1721.7920.0521.7921.791,825,300
Sep 09, 201919.6620.2219.4220.1120.11937,900
Sep 06, 201919.4319.7019.0319.3919.391,017,200
Sep 05, 201918.6019.4018.1519.3619.361,560,700
Sep 04, 201917.9418.2217.7218.1518.15855,000
Sep 03, 201918.2918.5517.3117.5717.57914,600
Aug 30, 201918.1218.6518.0218.4818.48723,500
Aug 29, 201917.6118.3517.6118.0218.02748,100
Aug 28, 201916.7217.5816.5017.4217.42531,100
Aug 27, 201917.1117.6416.6416.8016.80685,900
Aug 26, 201917.2417.2916.7417.0417.04484,200
Aug 23, 201917.4617.6816.8416.9816.981,052,800
Aug 22, 201917.4117.7817.1017.6017.60760,300
Aug 21, 201917.2417.3917.0217.3617.36615,200
Aug 20, 201917.0717.3616.8417.0517.05697,200
Aug 19, 201917.0117.2516.5517.1217.12930,800
Aug 16, 201916.3517.0516.2916.7116.711,169,700
Aug 15, 201916.7316.9016.0216.1716.171,211,700
Aug 14, 201917.7017.9516.5716.6016.601,529,500
Aug 13, 201918.5018.9418.1318.2518.25761,200
Aug 12, 201918.6618.8218.3018.5518.55901,600
Aug 09, 201918.9719.4718.3118.9318.93844,200
Aug 08, 201919.2419.6618.7219.2119.211,195,600
Aug 07, 201919.7520.1818.9919.0719.071,564,400
Aug 06, 201921.2121.5019.6420.1020.101,776,200
Aug 05, 201920.1421.4518.8021.1321.131,838,200
Aug 02, 201918.0120.8217.8920.5520.553,909,500
Aug 01, 201920.7121.4720.2520.7720.771,645,900
Jul 31, 201920.5020.9820.0420.4520.45899,200
Jul 30, 201919.7120.7519.5020.6720.67965,700
Jul 29, 201920.1220.3719.4420.0120.011,107,900
Jul 26, 201919.4320.2719.4320.1920.19982,600
Jul 25, 201918.8420.0818.2519.2819.282,675,000
Jul 24, 201918.0519.0318.0518.8418.84982,700
Jul 23, 201918.0518.2617.6418.0618.06987,700
Jul 22, 201917.9118.1917.3717.8517.851,548,600
Jul 19, 201918.3618.7117.5917.9217.921,539,300
Jul 18, 201919.1619.3218.3418.4718.471,489,300
Jul 17, 201919.9019.9019.1519.2719.27874,900
Jul 16, 201919.5620.3119.3819.9719.97522,500
Jul 15, 201919.9420.2719.4019.5219.52720,100
Jul 12, 201919.4819.9619.3019.8719.87562,400
Jul 11, 201920.2420.5519.5419.7719.77771,500
Jul 10, 201919.9820.5819.7120.2420.24777,300
Jul 09, 201919.3619.8419.3219.7519.75945,900
Jul 08, 201919.8720.1819.4419.5219.521,197,100
Jul 05, 201919.4720.3919.4019.9919.991,510,800
Jul 03, 201919.8819.9619.4819.5519.55413,600
Jul 02, 201919.7619.8619.2819.8519.851,292,600
Jul 01, 201920.1920.9019.6619.7419.741,663,200
Jun 28, 201918.7419.9918.6619.8219.822,729,500
Jun 27, 201918.3818.9518.2718.7118.712,053,900
Jun 26, 201918.2418.7518.0218.3418.341,051,100
Jun 25, 201918.1318.7817.9118.2518.251,988,800
Jun 24, 201919.0119.4017.8818.0818.081,434,700
Jun 21, 201920.0820.0818.9418.9918.991,763,400
Jun 20, 201920.8220.9220.1120.2020.201,537,100
Jun 19, 201920.7320.8220.0120.3120.311,286,700
Jun 18, 201920.4321.7120.2020.7820.781,802,700
Jun 17, 201920.6720.6719.4119.7619.76995,600
Jun 14, 201921.2521.5520.6620.6820.68580,200
Jun 13, 201920.7321.3520.4821.3321.33826,400
Jun 12, 201920.5920.6220.2020.6120.61645,600
Jun 11, 201920.9021.0020.5020.7220.72850,300
Jun 10, 201920.4921.1920.3320.4720.47864,700
Jun 07, 201920.0220.4519.9720.2320.231,302,600
Jun 06, 201919.5620.1019.2019.9719.971,092,500
Jun 05, 201920.7320.8419.0319.7719.771,423,000
Jun 04, 201920.6921.1620.2920.5320.531,548,000
Jun 03, 201919.0721.0019.0720.4620.461,797,200
May 31, 201918.2119.1718.0619.1019.101,953,100
May 30, 201918.5919.0518.2718.6318.631,006,900
May 29, 201918.2418.7017.8718.5718.571,048,900
May 28, 201918.9519.0818.3318.3618.361,101,400
May 24, 201919.0019.1718.4018.8518.85812,300
May 23, 201919.2219.5018.4918.7518.75975,200
May 22, 201920.1520.3619.5419.6119.61592,900
May 21, 201920.5620.8620.1820.2820.281,032,600
May 20, 201920.5720.5720.2620.3520.35665,300
May 17, 201921.1421.4520.8220.8320.83690,400
May 16, 201921.3221.6421.0721.5021.50684,200
May 15, 201920.4421.4120.0621.2821.281,164,800
May 14, 201920.7321.0120.2620.8120.811,076,800
May 13, 201921.3121.4620.2120.5920.591,372,900
May 10, 201921.6422.1921.2922.0722.071,415,800
May 09, 201921.8822.1120.8021.9021.901,724,800
May 08, 201920.1923.1519.2122.4722.475,152,100
May 07, 201920.3420.7118.6818.8718.873,163,600
May 06, 201920.7421.4120.3920.7020.701,475,400
May 03, 201923.9424.1321.5821.8221.822,890,800
May 02, 201923.0224.2923.0223.9023.902,097,000
May 01, 201923.1923.6022.7022.9922.991,416,500
Apr 30, 201922.6623.3322.3523.1323.132,612,900
Apr 29, 201921.6422.6921.5222.6622.661,905,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...