December 15th, 2015

Scientific Games (NQ: SGMS )

39.76 USD +1.02 (+2.63%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 39.28 40.26 38.55 38.74 861,800 -0.61(-1.55%)
Nov 19, 2020 36.00 39.54 35.80 39.35 1,300,688 +3.63(+10.16%)
Nov 18, 2020 35.59 36.49 35.11 35.72 2,454,001 +0.11(+0.31%)
Nov 17, 2020 34.86 36.21 34.60 35.61 1,524,048 +0.41(+1.16%)
Nov 16, 2020 35.15 35.88 34.85 35.20 992,257 +1.01(+2.95%)
Nov 13, 2020 33.31 34.60 33.31 34.19 1,230,700 +0.87(+2.61%)
Nov 12, 2020 34.00 35.80 32.77 33.32 1,715,997 -0.71(-2.09%)
Nov 11, 2020 34.10 34.14 33.05 34.03 1,536,655 +0.71(+2.13%)
Nov 10, 2020 34.95 35.49 32.75 33.32 1,733,510 -1.43(-4.12%)
Nov 09, 2020 39.65 41.74 34.65 34.75 2,187,840 -1.25(-3.47%)
Nov 06, 2020 34.87 36.33 34.33 36.00 2,866,700 +0.88(+2.51%)
Nov 05, 2020 34.82 37.09 34.66 35.12 4,072,456 -0.14(-0.40%)
Nov 04, 2020 34.71 36.61 34.13 35.26 1,885,882 +0.08(+0.23%)
Nov 03, 2020 33.83 35.54 33.35 35.18 915,390 +1.94(+5.84%)
Nov 02, 2020 32.12 33.33 31.49 33.24 627,027 +1.36(+4.27%)
Oct 30, 2020 31.36 32.38 30.11 31.88 1,352,800 +0.37(+1.17%)
Oct 29, 2020 31.26 32.39 30.85 31.51 3,214,250 +0.60(+1.94%)
Oct 28, 2020 30.55 31.54 30.21 30.91 2,710,367 -0.86(-2.71%)
Oct 27, 2020 33.00 33.02 31.26 31.77 1,535,550 -1.27(-3.84%)
Oct 26, 2020 33.80 33.80 31.85 33.04 2,287,202 -1.80(-5.17%)
Oct 23, 2020 33.87 34.86 33.71 34.84 1,318,300 +0.77(+2.26%)
Oct 22, 2020 34.68 34.72 33.33 34.07 3,495,713 +0.51(+1.52%)
Oct 21, 2020 34.20 34.81 33.51 33.56 5,436,148 -0.32(-0.94%)
Oct 20, 2020 34.28 35.09 33.83 33.88 576,798 -0.18(-0.53%)
Oct 19, 2020 35.78 35.82 33.76 34.06 1,028,721 -1.44(-4.06%)
Oct 16, 2020 35.65 36.45 34.94 35.50 944,600 +0.14(+0.40%)
Oct 15, 2020 34.48 35.61 34.40 35.36 644,538 +0.72(+2.06%)
Oct 14, 2020 34.80 35.64 34.14 34.65 1,133,619 +0.40(+1.18%)
Oct 13, 2020 32.75 34.43 32.20 34.24 2,356,683 +0.84(+2.51%)
Oct 12, 2020 34.10 34.40 33.35 33.40 1,940,445 -0.17(-0.51%)
Oct 09, 2020 34.67 34.99 32.88 33.57 2,677,200 -1.31(-3.76%)
Oct 08, 2020 34.81 35.30 34.24 34.88 2,915,203 +0.47(+1.37%)
Oct 07, 2020 35.79 35.93 34.23 34.41 6,182,778 -0.41(-1.18%)
Oct 06, 2020 36.98 37.33 34.28 34.82 4,717,088 -1.63(-4.47%)
Oct 05, 2020 36.89 37.20 34.20 36.45 3,593,596 -0.03(-0.08%)
Oct 02, 2020 34.29 36.86 33.71 36.48 3,939,700 +0.51(+1.42%)
Oct 01, 2020 34.92 36.48 34.36 35.97 3,622,817 +1.06(+3.04%)
Sep 30, 2020 35.08 36.00 34.50 34.91 4,747,665 -0.05(-0.14%)
Sep 29, 2020 36.76 36.76 34.38 34.96 3,652,048 -1.73(-4.72%)
Sep 28, 2020 35.70 37.58 34.79 36.69 3,435,128 +1.27(+3.59%)
Sep 25, 2020 32.86 35.94 32.44 35.42 8,270,400 +2.64(+8.05%)
Sep 24, 2020 30.18 33.78 29.54 32.78 2,313,132 +2.33(+7.65%)
Sep 23, 2020 33.42 34.07 30.34 30.45 2,201,462 -3.32(-9.83%)
Sep 22, 2020 34.05 34.37 32.79 33.77 1,819,076 -0.18(-0.53%)
Sep 21, 2020 34.50 35.03 31.73 33.95 3,088,423 +0.99(+3.00%)
Sep 18, 2020 31.00 33.78 31.00 32.96 3,245,500 +2.11(+6.84%)
Sep 17, 2020 30.50 31.98 30.25 30.85 2,516,821 -0.05(-0.16%)
Sep 16, 2020 31.65 33.86 30.19 30.90 6,067,575 +0.59(+1.95%)
Sep 15, 2020 27.12 30.54 26.70 30.31 20,636,763 +3.88(+14.68%)
Sep 14, 2020 24.76 28.77 24.52 26.43 12,951,524 +7.46(+39.33%)
Sep 11, 2020 19.41 19.45 18.37 18.97 551,900 -0.26(-1.35%)
Sep 10, 2020 19.51 20.31 19.20 19.23 657,851 +0.06(+0.31%)
Sep 09, 2020 18.94 19.33 18.35 19.17 420,370 +0.39(+2.08%)
Sep 08, 2020 18.68 20.04 18.64 18.78 701,311 -0.55(-2.85%)
Sep 04, 2020 19.44 19.84 18.02 19.33 825,800 +0.14(+0.73%)
Sep 03, 2020 21.13 21.15 19.00 19.19 1,047,170 -2.17(-10.16%)
Sep 02, 2020 22.43 22.43 21.08 21.36 622,882 -0.17(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.