SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 31, 201817.8518.2917.3117.8817.882,028,600
Dec 28, 201817.6017.9016.8417.4917.492,173,400
Dec 27, 201817.0517.6116.0017.4517.451,666,800
Dec 26, 201815.6717.3915.5617.3417.341,788,600
Dec 24, 201815.1316.9014.9615.6615.661,535,100
Dec 21, 201815.8116.3014.7915.1315.132,848,700
Dec 20, 201815.8316.2014.9415.5715.572,013,500
Dec 19, 201816.5117.8415.9116.1016.102,102,900
Dec 18, 201816.2017.3016.1716.4516.451,664,600
Dec 17, 201815.7216.3015.4915.8615.861,252,800
Dec 14, 201816.5516.6115.3415.8515.851,737,300
Dec 13, 201817.1817.5615.6515.7615.761,665,500
Dec 12, 201816.6218.0016.5417.0817.08882,200
Dec 11, 201817.3717.6416.3016.4816.48964,100
Dec 10, 201816.8517.5016.5516.9216.921,399,000
Dec 07, 201818.0218.5116.5716.8616.861,583,900
Dec 06, 201817.8018.2617.1617.9017.902,003,300
Dec 04, 201819.9520.2417.8318.1618.162,002,000
Dec 03, 201820.2620.4919.5820.0820.081,737,300
Nov 30, 201819.1019.5918.6619.4819.481,139,500
Nov 29, 201820.1520.2618.8719.1919.191,381,600
Nov 28, 201818.2820.9017.9020.2820.284,022,400
Nov 27, 201818.2218.6218.0118.1918.191,134,200
Nov 26, 201817.6018.8017.6018.4918.492,874,500
Nov 23, 201817.2918.2317.1617.1717.17789,000
Nov 21, 201816.0817.9916.0517.5617.562,612,300
Nov 20, 201816.7116.7515.4615.9715.974,074,500
Nov 19, 201818.5119.1517.1717.1817.182,738,200
Nov 16, 201819.0019.2517.9118.7018.703,122,100
Nov 15, 201819.1920.1219.0019.9619.961,467,000
Nov 14, 201820.3221.1419.2619.3019.302,656,200
Nov 13, 201821.0822.0820.2320.2820.281,819,900
Nov 12, 201822.4022.6920.4320.9620.962,813,600
Nov 09, 201826.1026.6522.1522.1822.183,646,800
Nov 08, 201823.5027.1723.4626.7426.745,436,500
Nov 07, 201822.0222.0821.0221.3221.322,019,900
Nov 06, 201821.8422.1721.4321.6521.65781,300
Nov 05, 201822.7322.7321.6421.8421.84781,400
Nov 02, 201823.0623.3522.0222.7322.731,082,800
Nov 01, 201822.2623.1422.0022.8822.881,876,500
Oct 31, 201820.9222.6520.6622.2622.262,557,400
Oct 30, 201818.3720.4118.2120.0720.072,188,400
Oct 29, 201821.1421.7418.3718.5918.592,905,100
Oct 26, 201821.6021.7520.2520.9920.991,477,300
Oct 25, 201820.8022.0720.4521.9621.961,195,500
Oct 24, 201821.2021.5220.5320.5720.571,849,200
Oct 23, 201822.2022.3920.5921.2021.202,247,800
Oct 22, 201822.9423.0622.0922.4822.481,243,000
Oct 19, 201823.0423.6422.3822.7322.731,917,500
Oct 18, 201824.1424.3722.6622.9322.931,775,800
Oct 17, 201824.0024.8523.6324.2424.241,682,300
Oct 16, 201823.1924.3823.0624.0124.011,557,800
Oct 15, 201823.3923.8522.7823.1023.101,417,500
Oct 12, 201824.2424.5122.4623.4723.471,720,300
Oct 11, 201824.4425.4923.7023.7423.741,913,700
Oct 10, 201824.4225.5424.0024.7024.702,488,600
Oct 09, 201822.5224.9222.0724.6724.673,382,600
Oct 08, 201823.1623.3621.9022.4722.473,317,300
Oct 05, 201824.8924.9322.1323.2823.283,118,600
Oct 04, 201826.5126.9724.7524.9124.911,677,700
Oct 03, 201825.7727.1925.7426.5826.581,261,200
Oct 02, 201825.7626.3325.4725.5425.541,230,000
Oct 01, 201825.4125.8924.9125.2725.271,053,900
Sep 28, 201825.7526.6025.2025.4025.401,310,700
Sep 27, 201826.0526.5525.3525.8525.851,037,200
Sep 26, 201826.4026.9325.8026.1026.101,172,400
Sep 25, 201826.3527.0525.9526.4026.401,457,300
Sep 24, 201825.9526.5525.2026.2526.251,222,200
Sep 21, 201826.9027.0425.8526.2526.251,852,200
Sep 20, 201826.3027.1025.7026.9026.90983,600
Sep 19, 201826.5027.6025.7026.1026.101,259,700
Sep 18, 201824.5526.9024.3526.4026.403,055,400
Sep 17, 201826.3526.6824.6024.9024.901,938,500
Sep 14, 201827.0527.5526.4026.7526.751,215,200
Sep 13, 201827.6028.5026.5526.9326.931,656,900
Sep 12, 201826.4527.4526.1027.3527.351,168,500
Sep 11, 201826.3526.7526.0526.5026.501,438,000
Sep 10, 201827.5027.6026.1026.7026.701,308,900
Sep 07, 201825.8528.0525.4027.1527.151,913,100
Sep 06, 201827.8528.1025.3025.9025.902,461,500
Sep 05, 201827.3028.4026.4527.9027.902,145,400
Sep 04, 201830.1530.1527.4527.5027.501,771,800
Aug 31, 201830.4030.8529.8030.3030.30842,900
Aug 30, 201831.8031.9030.3030.3530.351,351,400
Aug 29, 201830.6032.5030.0532.0532.051,185,600
Aug 28, 201830.5030.8529.5530.4530.451,018,600
Aug 27, 201831.2031.6530.1530.3530.351,022,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...