SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201861.2062.2561.1561.9061.90454,216
May 18, 201860.0060.7559.2560.2560.251,003,900
May 17, 201860.4561.3559.2559.7059.701,355,500
May 16, 201859.4560.9658.4060.2560.251,145,000
May 15, 201859.5059.9556.7858.8558.851,171,800
May 14, 201853.1561.5052.5859.3059.305,115,700
May 11, 201853.2554.0552.9153.3553.35644,400
May 10, 201850.8553.7550.6053.3053.30846,200
May 09, 201851.0051.5050.2550.5550.55620,000
May 08, 201851.9552.6050.6551.2051.20638,600
May 07, 201850.8054.9550.7052.0552.05809,100
May 04, 201852.0052.1550.6050.6550.65986,600
May 03, 201849.0553.9547.8051.8551.852,229,800
May 02, 201853.7054.9050.8053.7053.701,165,800
May 01, 201853.0053.8851.2053.7053.701,116,900
Apr 30, 201852.4053.6552.1053.3053.30921,100
Apr 27, 201851.3552.0550.2052.0052.00677,900
Apr 26, 201850.4051.8850.1551.3551.35592,800
Apr 25, 201849.2550.0547.7549.9049.90763,100
Apr 24, 201850.1551.0348.8549.4549.45809,300
Apr 23, 201850.5551.5049.3050.2050.20630,100
Apr 20, 201849.4550.9549.4050.0050.001,350,200
Apr 19, 201849.2550.3348.1049.7549.751,112,600
Apr 18, 201845.8050.2545.8049.5049.502,097,700
Apr 17, 201845.9546.5045.5045.6045.60956,000
Apr 16, 201844.0546.0043.5045.6545.65615,100
Apr 13, 201843.7044.5042.6543.9043.90591,500
Apr 12, 201842.1043.9542.0543.4543.45550,900
Apr 11, 201841.9542.7541.6542.0042.00420,200
Apr 10, 201841.8042.6541.3042.2542.25479,600
Apr 09, 201841.9542.4541.2541.3541.35518,300
Apr 06, 201842.6543.0041.3041.6041.60556,900
Apr 05, 201842.7543.9542.3043.0043.00669,900
Apr 04, 201840.2542.5039.9042.2542.25860,900
Apr 03, 201841.7542.1040.1040.6040.60761,500
Apr 02, 201841.4041.7040.2041.5041.501,387,400
Mar 29, 201841.9041.9040.3541.6041.601,246,300
Mar 28, 201842.5042.5039.9541.5041.501,144,200
Mar 27, 201844.7544.7542.1542.7542.751,275,100
Mar 26, 201845.0045.1043.6544.5044.50891,400
Mar 23, 201844.2544.2544.1044.2044.201,126,000
Mar 22, 201844.0044.6543.5044.2544.251,012,800
Mar 21, 201844.9045.4044.3044.8544.85782,400
Mar 20, 201845.2546.6544.0544.8044.80688,800
Mar 19, 201846.8546.9545.2546.1046.10812,300
Mar 16, 201847.1047.4546.3047.1047.10859,200
Mar 15, 201847.6547.6546.5547.0047.00603,600
Mar 14, 201844.6047.9344.0547.4547.451,592,200
Mar 13, 201845.5045.9044.0044.1044.10619,500
Mar 12, 201843.3045.8043.1545.2545.25871,400
Mar 09, 201843.2043.6542.7543.3043.30626,900
Mar 08, 201841.9543.0041.9042.7042.70851,100
Mar 07, 201840.4041.9540.0541.6541.65569,000
Mar 06, 201840.2541.3539.9540.9540.95686,900
Mar 05, 201841.1041.1539.5540.2540.251,055,200
Mar 02, 201839.8541.6039.1541.1541.151,264,400
Mar 01, 201841.9044.0039.6040.4240.422,465,600
Feb 28, 201846.3546.8544.3044.4544.451,057,200
Feb 27, 201847.1047.4545.8046.0046.00555,400
Feb 26, 201846.3547.9045.5547.3047.30488,800
Feb 23, 201846.2046.3545.6046.3046.30588,300
Feb 22, 201846.1546.8045.5046.0546.05535,700
Feb 21, 201846.9046.9045.1545.8545.85972,600
Feb 20, 201843.5047.5543.3046.5546.551,087,300
Feb 16, 201843.9044.4043.0043.5043.50456,100
Feb 15, 201844.9044.9043.1043.9543.95577,500
Feb 14, 201842.3544.2542.3043.8543.85537,500
Feb 13, 201841.9043.0541.9042.9542.95843,900
Feb 12, 201842.2042.9041.6542.3542.35630,500
Feb 09, 201841.7543.7539.2041.9541.951,515,500
Feb 08, 201843.0543.2041.1541.3041.301,154,500
Feb 07, 201843.0043.3042.1043.0043.00935,100
Feb 06, 201840.8043.7040.1543.1043.10872,700
Feb 05, 201843.8045.6541.6542.1042.101,383,600
Feb 02, 201848.2048.5044.3544.6544.651,361,000
Feb 01, 201846.5049.7045.7848.7048.701,193,900
Jan 31, 201846.5047.3046.2546.6546.65807,800
Jan 30, 201846.4048.3044.7546.5046.501,560,800
Jan 29, 201851.6052.0046.6046.7546.751,800,800
Jan 26, 201852.5553.5551.2051.6051.60787,800
Jan 25, 201853.0053.4552.0552.5552.55791,700
Jan 24, 201855.2055.6551.9353.0053.001,164,100
Jan 23, 201855.9056.4554.8554.8554.85568,500
Jan 22, 201856.0056.0054.9055.8555.85590,400
Jan 19, 201854.9055.9054.6055.8855.88656,100
Jan 18, 201854.7555.1054.0554.8554.85565,800
Jan 17, 201854.4555.5054.0054.8054.80853,500
Jan 16, 201854.3055.1553.2054.1054.10984,900
Jan 12, 201853.9054.3553.6053.8553.85641,500
Jan 11, 201852.5054.0052.2053.8553.85781,900
Jan 10, 201852.4552.8051.6052.5052.50644,900
Jan 09, 201851.6553.1551.4052.9552.95801,800
Jan 08, 201851.6052.5051.2551.6551.65498,700
Jan 05, 201851.9052.4051.4551.6551.65713,200
Jan 04, 201850.5552.5050.4051.5051.50869,400
Jan 03, 201849.8551.4549.6550.4550.45852,600
Jan 02, 201851.0051.5049.6050.0550.058,664,500
Dec 29, 201751.0051.7550.3351.3051.30536,800
Dec 28, 201750.7551.0549.7050.7050.70332,000
Dec 27, 201749.9051.0049.4050.7550.75229,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...