SGMS

Scientific Games Historical Data

SGMS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 16.47 0.22 1.35% 16.81 16.97 16.14 1,150,830
Jul 03 2020 16.25 0.00 +0.00% 16.70 17.2199 16.1708 0
Jul 02 2020 16.25 0.09 0.56% 16.70 17.2199 16.1708 1,068,846
Jul 01 2020 16.16 0.70 4.53% 15.48 16.35 15.45 1,101,427
Jun 30 2020 15.46 0.23 1.51% 15.51 16.1873 14.71 1,063,670
Jun 29 2020 15.23 1.06 7.48% 14.35 15.33 13.61 2,066,926
Jun 26 2020 14.17 -0.53 -3.61% 14.51 14.95 13.75 2,091,965
Jun 25 2020 14.70 -0.74 -4.79% 15.04 15.38 13.88 1,870,791
Jun 24 2020 15.44 -1.33 -7.93% 16.67 16.70 14.68 1,496,432
Jun 23 2020 16.77 0.51 3.14% 16.7848 17.01 16.17 2,270,694
Jun 22 2020 16.26 0.05 0.31% 16.08 16.285 15.11 1,557,201
Jun 19 2020 16.21 -0.23 -1.4% 16.90 17.11 15.83 1,841,716
Jun 18 2020 16.44 0.64 4.05% 15.65 17.05 15.3736 2,446,156
Jun 17 2020 15.80 0.03 0.19% 15.66 16.10 15.33 1,146,773
Jun 16 2020 15.77 0.10 0.64% 16.98 17.44 15.395 1,611,149
Jun 15 2020 15.67 0.43 2.82% 14.12 15.95 13.96 1,782,401
Jun 12 2020 15.24 1.66 12.22% 15.10 16.44 13.81 2,709,178
Jun 11 2020 13.58 -3.14 -18.78% 14.96 15.72 13.52 3,090,438
Jun 10 2020 16.7198 -2.21 -11.68% 18.69 19.50 15.50 2,419,496
Jun 09 2020 18.93 -0.83 -4.2% 19.20 19.54 18.6754 998,224
Jun 08 2020 19.76 0.07 0.36% 20.32 20.555 19.35 1,660,814
Jun 05 2020 19.69 0.77 4.07% 19.67 20.96 18.92 2,819,204
Jun 04 2020 18.92 0.28 1.5% 18.94 19.54 18.63 2,064,543
Jun 03 2020 18.6401 2.40 14.78% 16.63 19.005 16.40 2,647,640
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 25 2020 14.30 0.00 +0.00% 14.48 14.6035 14.01 0
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
May 01 2020 11.17 -1.44 -11.42% 11.81 12.15 10.855 1,503,802
Apr 30 2020 12.61 -0.73 -5.47% 13.25 14.385 12.20 2,235,854
Apr 29 2020 13.34 1.79 15.5% 12.00 13.54 11.66 3,251,228
Apr 28 2020 11.55 0.22 1.94% 12.05 12.24 11.2101 1,725,708
Apr 27 2020 11.33 0.92 8.84% 10.60 11.59 10.57 1,990,740
Apr 24 2020 10.41 0.63 6.44% 10.13 10.48 9.75 1,383,954
Apr 23 2020 9.78 0.57 6.19% 9.46 10.20 9.22 1,493,108
Apr 22 2020 9.21 0.04 0.44% 9.52 9.70 8.95 1,226,506
Apr 21 2020 9.17 -0.48 -4.97% 9.40 10.04 9.1308 1,574,417
Apr 20 2020 9.65 -0.39 -3.88% 9.63 10.325 9.4681 1,373,452
Apr 17 2020 10.04 0.41 4.26% 10.13 10.82 9.93 1,651,575
Apr 16 2020 9.63 -0.01 -0.1% 9.66 9.85 9.34 1,038,559
Apr 15 2020 9.64 -0.41 -4.08% 9.36 10.05 9.023 1,319,646
Apr 14 2020 10.05 1.02 11.3% 9.40 10.05 9.3001 1,837,642
Apr 13 2020 9.03 -0.12 -1.31% 9.22 9.30 8.17 1,352,130
Apr 10 2020 9.15 0.00 +0.00% 9.32 9.86 8.69 0
Apr 09 2020 9.15 0.30 3.39% 9.32 9.86 8.69 1,952,832
Apr 08 2020 8.85 1.53 20.9% 8.02 9.49 7.41 3,056,622


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.