Scientific Games Historical Data - SGMS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Scientific Games Corporation SGMS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 16.24 0.00 0.00 0.00 16.24 04:00:00
more quote information »

SGMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5516.8814.8516.121,681,1230.694.44%
1 Month11.7116.889.5013.651,707,5954.5338.68%
3 Months11.5916.883.7610.062,083,8574.6540.12%
6 Months26.2130.453.7614.451,497,442-9.97-38.04%
1 Year19.0731.633.7617.421,288,558-2.83-14.84%
3 Years23.5062.803.7627.381,263,050-7.26-30.89%
5 Years15.94662.803.7622.291,162,6020.2941.84%

SGMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 16.24 0.04 0.25% 16.49 16.75 15.81 1,263,628
Jun 01 2020 16.20 0.47 2.99% 15.72 16.38 15.24 1,296,097
May 29 2020 15.73 -0.09 -0.57% 15.77 16.16 15.2272 1,346,561
May 28 2020 15.82 -0.61 -3.71% 16.65 16.88 15.64 1,860,874
May 27 2020 16.43 1.49 9.97% 15.55 16.52 14.85 2,638,455
May 26 2020 14.94 0.64 4.48% 15.62 16.02 14.305 2,405,538
May 22 2020 14.30 -0.07 -0.49% 14.48 14.6035 14.01 1,158,485
May 21 2020 14.37 -0.08 -0.55% 14.36 14.555 13.82 1,662,105
May 20 2020 14.45 1.08 8.08% 13.855 14.70 13.82 1,610,782
May 19 2020 13.37 0.49 3.8% 12.89 14.14 12.41 1,799,517
May 18 2020 12.88 1.14 9.66% 12.85 13.49 11.80 2,400,613
May 15 2020 11.745 0.93 8.65% 10.65 12.00 10.5102 1,399,406
May 14 2020 10.81 -0.06 -0.55% 10.38 11.02 9.50 2,211,504
May 13 2020 10.87 -0.78 -6.7% 11.70 11.97 10.55 1,731,909
May 12 2020 11.65 -1.34 -10.32% 12.77 13.59 11.58 1,770,377
May 11 2020 12.99 -0.16 -1.22% 12.66 13.38 12.41 1,373,586
May 08 2020 13.15 0.96 7.88% 12.49 13.28 12.27 1,572,820
May 07 2020 12.19 1.07 9.62% 11.36 12.32 11.3501 1,716,299
May 06 2020 11.12 -0.70 -5.92% 11.71 12.06 11.02 1,225,745
May 05 2020 11.82 0.28 2.43% 12.03 12.28 11.52 1,152,478
May 04 2020 11.54 0.37 3.31% 10.78 11.645 10.1041 1,334,872
See More Historical Prices »


Your Recent History
NASDAQ
SGMS
Scientific..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.