SGMS

Scientific Games Historical Data

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 Last Traded
-3.32 -4.39% 72.34 18:52:14
Open Price Low Price High Price Close Price Prev Close
74.30 71.615 75.035 72.34 75.66
more quote information »

SGMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week72.5477.6471.61575.21647,124-0.20-0.28%
1 Month64.8077.6463.3773.04831,5507.5411.64%
3 Months40.9777.6436.8957.29928,71531.3776.57%
6 Months41.3377.6436.8951.24807,03531.0175.03%
1 Year15.6577.6413.6135.791,241,41856.69362.24%
3 Years57.1577.643.7625.861,374,81615.1926.58%
5 Years9.5577.643.7627.331,200,75462.79657.49%

SGMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 72.34 -3.32 -4.39% 74.30 75.035 71.615 1,144,451
Jun 17 2021 75.66 0.03 0.04% 75.17 77.64 73.51 756,946
Jun 16 2021 75.63 1.21 1.63% 74.00 76.02 73.66 621,131
Jun 15 2021 74.42 -0.27 -0.36% 74.61 75.5799 74.11 616,399
Jun 14 2021 74.69 -1.06 -1.4% 75.57 76.32 74.17 739,219
Jun 11 2021 75.75 3.21 4.43% 72.54 75.76 72.54 501,924
Jun 10 2021 72.54 -2.73 -3.63% 75.29 75.88 72.44 983,796
Jun 09 2021 75.27 -1.25 -1.63% 76.66 77.2899 74.565 526,157
Jun 08 2021 76.52 1.23 1.63% 75.57 76.84 75.14 1,224,803
Jun 07 2021 75.29 1.70 2.31% 74.92 76.12 73.79 957,566
Jun 04 2021 73.59 0.02 0.03% 74.29 75.2199 72.89 681,086
Jun 03 2021 73.57 -0.58 -0.78% 72.08 74.96 69.54 938,050
Jun 02 2021 74.15 -0.38 -0.51% 73.50 74.58 71.1287 1,540,325
Jun 01 2021 74.53 1.99 2.74% 73.24 75.04 71.49 941,506
May 28 2021 72.54 0.34 0.47% 72.08 72.988 70.86 610,358
May 27 2021 72.20 2.90 4.18% 70.00 72.55 68.71 1,151,326
May 26 2021 69.30 2.61 3.91% 68.60 69.9498 67.73 701,835
May 25 2021 66.69 -1.67 -2.44% 68.98 69.99 65.67 973,603
May 24 2021 68.36 3.51 5.41% 65.66 69.43 64.705 844,043
May 21 2021 64.85 0.58 0.9% 64.80 65.54 63.37 489,385
May 20 2021 64.27 2.25 3.63% 62.10 64.61 61.28 618,677
May 19 2021 62.02 0.95 1.56% 59.16 62.66 58.52 990,054
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.