SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201921.0821.7220.7321.5921.591,520,200
Apr 25, 201922.6422.7021.0921.1221.121,546,500
Apr 24, 201922.7822.8222.2822.7122.711,412,200
Apr 23, 201922.7422.9822.2622.8322.83597,000
Apr 22, 201922.5723.2222.2522.7622.76804,800
Apr 18, 201922.2622.8122.2022.6822.681,674,200
Apr 17, 201922.4022.7622.2722.3822.381,351,400
Apr 16, 201922.1023.0521.9522.5722.572,474,900
Apr 15, 201921.3121.3120.2420.8920.891,234,100
Apr 12, 201920.9921.7720.9921.3521.351,034,300
Apr 11, 201921.0821.2420.5120.7120.71813,900
Apr 10, 201919.6321.0919.6321.0321.031,553,100
Apr 09, 201919.9519.9519.3719.7119.711,680,900
Apr 08, 201921.7621.8919.8219.9419.942,288,600
Apr 05, 201920.9923.7520.9921.8521.853,482,800
Apr 04, 201920.9321.8920.4920.6320.631,646,800
Apr 03, 201921.0021.2820.6920.9220.921,622,800
Apr 02, 201920.8321.0320.4620.7120.71797,900
Apr 01, 201920.7021.0820.5120.7720.771,162,100
Mar 29, 201920.6920.7420.2420.4220.42991,300
Mar 28, 201920.5220.8420.3120.4720.47635,600
Mar 27, 201920.9921.0120.1120.4420.441,511,700
Mar 26, 201920.9821.4020.8620.9920.99934,700
Mar 25, 201920.9221.0720.4020.9020.90984,100
Mar 22, 201922.0122.0620.8120.9820.98960,900
Mar 21, 201921.7822.4321.5122.1622.16907,100
Mar 20, 201922.4222.4621.7121.8621.861,446,700
Mar 19, 201922.6723.0322.3522.5122.51872,600
Mar 18, 201922.9122.9522.2322.5222.52761,200
Mar 15, 201922.6823.3922.6822.9022.901,371,200
Mar 14, 201922.6422.8422.2622.6022.60929,300
Mar 13, 201923.2923.6322.5322.6022.601,164,600
Mar 12, 201924.0424.2223.0523.1523.151,668,000
Mar 11, 201924.7424.9623.9423.9923.991,407,400
Mar 08, 201925.4625.9124.3824.6524.651,505,900
Mar 07, 201927.2227.2225.5825.8625.861,616,500
Mar 06, 201927.9028.2827.3327.3727.37933,900
Mar 05, 201928.1328.4527.8627.9027.90697,400
Mar 04, 201929.4729.7427.9128.1728.172,133,500
Mar 01, 201929.4829.5829.0829.1829.182,422,700
Feb 28, 201929.7529.7829.0529.0629.062,042,700
Feb 27, 201929.0329.9529.0329.7929.791,288,800
Feb 26, 201928.8529.5528.5229.2029.201,054,700
Feb 25, 201928.8329.4228.8028.8728.871,331,100
Feb 22, 201928.8928.9728.2628.7728.771,234,100
Feb 21, 201928.2529.7626.4528.7428.746,525,800
Feb 20, 201926.2026.8425.6526.2026.202,042,100
Feb 19, 201925.8126.5225.5725.9825.981,384,000
Feb 15, 201925.2025.9725.2025.8625.861,262,900
Feb 14, 201925.1825.2624.6025.1125.11744,900
Feb 13, 201925.2725.9225.1825.5925.591,224,000
Feb 12, 201924.7325.3324.7325.1825.181,050,800
Feb 11, 201924.6324.7324.0724.4524.45756,700
Feb 08, 201924.5625.0424.0424.4924.49925,000
Feb 07, 201924.7925.0524.2124.7724.77652,800
Feb 06, 201924.9125.3224.6025.0725.07718,900
Feb 05, 201925.6325.8924.4624.7824.781,206,500
Feb 04, 201925.8026.3225.5925.6125.611,494,500
Feb 01, 201925.2125.6424.9525.5925.591,224,200
Jan 31, 201924.5025.4424.5025.0625.061,456,000
Jan 30, 201924.3424.8424.1024.3724.37983,000
Jan 29, 201924.8325.5024.1524.1924.191,121,100
Jan 28, 201924.0725.2423.5724.8524.852,018,100
Jan 25, 201924.7625.1624.2924.4924.491,421,400
Jan 24, 201923.2524.8722.5024.5024.501,936,300
Jan 23, 201923.5223.6722.4423.2823.281,365,900
Jan 22, 201923.7523.8922.5723.3723.371,170,800
Jan 18, 201923.2624.1222.7523.9023.902,186,500
Jan 17, 201922.6823.2722.4223.1123.111,605,400
Jan 16, 201921.0723.4720.9322.7822.782,465,100
Jan 15, 201920.8421.2119.4620.9920.991,952,500
Jan 14, 201920.7721.2720.4221.0321.03805,900
Jan 11, 201920.6821.0420.1021.0221.021,160,000
Jan 10, 201920.1621.0220.0620.7220.721,981,400
Jan 09, 201920.1820.7620.0220.3820.381,841,200
Jan 08, 201919.9920.4019.4020.0820.082,048,300
Jan 07, 201919.2020.0218.7519.6619.661,030,500
Jan 04, 201917.9719.4317.8719.2119.211,745,200
Jan 03, 201918.1718.3617.5117.5617.56915,400
Jan 02, 201917.4918.4316.7718.4118.412,608,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...