SGMS

Scientific Games Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
1.27 2.91% 44.87 11:14:27
Open Price Low Price High Price Close Price Prev Close
43.18 42.70 45.20 43.60
more quote information »

SGMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.4847.5141.82545.07940,3280.390.88%
1 Month43.4047.5136.8942.14892,4401.473.39%
3 Months40.9552.8836.8944.35701,7093.929.57%
6 Months34.2052.8830.1139.781,008,68610.6731.2%
1 Year9.4052.888.9527.941,388,12535.47377.34%
3 Years50.5562.803.7625.561,375,857-5.68-11.24%
5 Years10.3862.803.7626.021,196,86434.49332.27%

SGMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 43.60 -0.78 -1.76% 44.1165 44.655 41.825 920,686
Apr 19 2021 44.38 -3.02 -6.37% 46.50 47.31 43.82 1,236,152
Apr 16 2021 47.40 2.51 5.59% 45.75 47.51 45.06 1,129,574
Apr 15 2021 44.89 0.18 0.4% 44.95 45.05 43.30 489,046
Apr 14 2021 44.71 0.56 1.27% 44.48 47.16 44.15 926,181
Apr 13 2021 44.15 1.45 3.38% 42.53 44.16 41.55 877,436
Apr 12 2021 42.705 -1.65 -3.71% 43.72 44.86 42.295 1,095,099
Apr 09 2021 44.35 1.48 3.45% 42.41 44.50 41.45 810,345
Apr 08 2021 42.87 1.77 4.31% 41.24 43.02 40.30 1,077,929
Apr 07 2021 41.10 0.22 0.54% 41.00 41.28 40.05 1,420,926
Apr 06 2021 40.88 0.84 2.1% 40.23 41.165 40.17 1,595,631
Apr 05 2021 40.04 -0.05 -0.12% 40.83 41.72 39.86 440,092
Apr 01 2021 40.09 1.57 4.08% 39.11 40.28 38.921 685,235
Mar 31 2021 38.52 0.34 0.89% 38.47 39.14 38.00 555,343
Mar 30 2021 38.18 0.69 1.84% 37.50 38.46 36.89 575,128
Mar 29 2021 37.49 -2.25 -5.66% 39.15 39.45 37.14 666,688
Mar 26 2021 39.74 -0.92 -2.26% 40.97 41.90 37.62 857,563
Mar 25 2021 40.66 1.45 3.7% 38.15 40.90 37.15 869,959
Mar 24 2021 39.21 -3.21 -7.57% 43.40 43.98 39.17 727,341
Mar 23 2021 42.42 -1.68 -3.81% 43.02 43.709 41.70 724,909
Mar 22 2021 44.10 -0.11 -0.25% 44.15 44.59 42.25 595,861
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.