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 Low Price High Price Open Price Close Price Last Traded
0.22 1.35% 16.47 16.14 16.97 16.81 16.25 20:00:00
more quote information »

SGMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3517.219913.6115.681,325,2172.1214.77%
1 Month20.3220.55513.5215.851,804,963-3.85-18.95%
3 Months9.2220.968.1714.041,753,7187.2578.63%
6 Months25.5630.453.7614.151,769,592-9.09-35.56%
1 Year19.8732.873.7617.081,351,580-3.40-17.11%
3 Years25.1062.803.7626.911,294,071-8.63-34.38%
5 Years15.7562.803.7622.201,179,2840.724.57%

SGMS 1 Month 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 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
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.