SGMS

Scientific Games Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-2.87 -3.62% 76.52 18:02:14
Open Price Low Price High Price Close Price Prev Close
79.20 76.30 80.84 76.52 79.39
more quote information »

SGMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.9081.0070.5775.951,263,7072.623.55%
1 Month65.0581.0064.95573.191,064,09011.4717.63%
3 Months78.5781.0057.6470.38994,603-2.05-2.61%
6 Months44.8981.0036.8963.68952,18631.6370.46%
1 Year30.5081.0029.5448.971,103,48946.02150.89%
3 Years26.3581.003.7627.691,337,95750.17190.4%
5 Years10.7881.003.7629.811,207,45765.74609.83%

SGMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 76.52 -2.87 -3.62% 79.20 80.84 76.30 9,738,836
Sep 16 2021 79.39 0.82 1.04% 79.06 81.00 78.45 1,357,191
Sep 15 2021 78.57 3.69 4.93% 74.88 79.20 73.88 1,268,555
Sep 14 2021 74.88 1.08 1.46% 73.78 75.45 72.54 1,223,986
Sep 13 2021 73.80 1.88 2.61% 72.45 74.12 70.57 1,744,106
Sep 10 2021 71.92 -1.71 -2.32% 73.90 74.0275 71.61 724,696
Sep 09 2021 73.63 2.66 3.75% 70.72 74.45 70.71 740,790
Sep 08 2021 70.97 -1.72 -2.37% 72.15 73.36 70.36 1,192,950
Sep 07 2021 72.69 2.63 3.75% 70.37 74.53 69.60 1,336,017
Sep 03 2021 70.06 -1.24 -1.74% 71.19 71.58 69.02 1,029,249
Sep 02 2021 71.30 -0.70 -0.97% 72.18 72.57 70.90 784,963
Sep 01 2021 72.00 -0.35 -0.48% 72.63 73.82 70.94 1,223,393
Aug 31 2021 72.35 -0.20 -0.28% 72.64 73.28 71.68 1,375,494
Aug 30 2021 72.55 -2.39 -3.19% 75.06 75.06 72.431 373,086
Aug 27 2021 74.94 3.42 4.78% 72.15 75.21 71.84 797,220
Aug 26 2021 71.52 -3.23 -4.32% 74.27 74.665 71.195 2,417,244
Aug 25 2021 74.75 3.30 4.62% 71.38 74.93 71.05 818,916
Aug 24 2021 71.45 1.08 1.53% 71.00 71.93 70.52 765,502
Aug 23 2021 70.37 2.89 4.28% 68.91 70.73 68.15 599,361
Aug 20 2021 67.48 2.13 3.26% 65.05 67.63 64.955 445,000
Aug 19 2021 65.35 -2.06 -3.06% 66.38 67.39 64.41 648,917
Aug 18 2021 67.41 0.35 0.52% 67.34 69.18 66.39 463,148
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.