SGMS

Scientific Games Corp Historical Stock Prices

$11.62
*  
0.20
1.75%
Get SGMS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SGMS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.32  11.74  11.25  11.62 612,170
08/28/2015 11.32 11.74 11.25 11.62 617,292
08/27/2015 10.51 11.47 10.48 11.42 1,158,526
08/26/2015 10.17 10.44 9.8 10.4 1,122,688
08/25/2015 10.48 10.48 9.92 9.925 1,142,645
08/24/2015 10.1 10.7 9.57 9.94 1,743,665
08/21/2015 10.21 10.75 9.83 10.67 1,577,628
08/20/2015 11.1 11.14 10.49 10.58 1,876,628
08/19/2015 11.51 11.65 10.865 11.14 2,406,632
08/18/2015 12.74 13.17 12.06 12.14 1,347,333
08/17/2015 11.97 12.18 11.7101 12.08 760,417
08/14/2015 12.07 12.3 11.85 12.05 706,554
08/13/2015 12.46 12.99 12 12.07 816,768
08/12/2015 12.18 12.53 11.81 12.5 1,045,339
08/11/2015 12.01 12.618 11.78 12.24 1,408,620
08/10/2015 12.91 12.966 12.16 12.18 1,042,728
08/07/2015 12.93 13.19 12.54 12.77 1,210,078
08/06/2015 13.23 13.29 12.54 12.85 1,480,800
08/05/2015 12.69 13.37 12.69 13.13 1,341,791
08/04/2015 13.95 14.175 12.55 12.7 4,699,835
08/03/2015 15.1 15.55 14.68 15.06 1,427,880
07/31/2015 15.19 15.42 14.99 15.1 901,934
07/30/2015 14.72 15.2 14.72 15.08 611,781
07/29/2015 14.59 14.9 14.45 14.83 890,215
07/28/2015 14.41 14.96 14.22 14.66 1,678,562
07/27/2015 15.42 15.46 14.22 14.32 1,724,854
07/24/2015 15.91 16.09 15.36 15.52 851,158
07/23/2015 16.34 16.51 15.83 15.85 923,287
07/22/2015 15.94 16.225 15.82 16.14 594,168
07/21/2015 15.87 16.05 15.77 15.99 509,567
07/20/2015 16.03 16.11 15.7 15.75 626,470
07/17/2015 16.08 16.24 15.92 16.01 774,339
07/16/2015 16.04 16.45 16.04 16.15 618,027
07/15/2015 16.71 16.784 15.94 15.97 700,715
07/14/2015 16.67 16.77 16.48 16.69 1,002,439
07/13/2015 16.44 16.76 16.3 16.69 1,281,547
07/10/2015 16.23 16.33 16.0366 16.22 587,813
07/09/2015 15.45 16.25 15.45 16.045 1,314,448
07/08/2015 15.85 16.07 15.15 15.28 1,411,079
07/07/2015 15.52 15.97 15.08 15.94 912,538
07/06/2015 15.75 16.08 15.22 15.52 898,049
07/02/2015 16.12 16.2 15.87 15.89 1,068,144
07/01/2015 15.68 16.357 15.45 16.08 1,694,869
06/30/2015 15.83 15.962 15.13 15.54 1,614,715
06/29/2015 15.91 16.06 15.582 15.6 1,612,017
06/26/2015 16.57 16.688 16.02 16.05 1,680,749
06/25/2015 16.18 16.53 16.14 16.43 686,632
06/24/2015 16.5 16.58 16.02 16.08 711,199
06/23/2015 16.54 16.6 16.33 16.52 505,450
06/22/2015 17.12 17.12 16.48 16.5 911,744
06/19/2015 16.98 17 16.77 16.94 2,156,736
06/18/2015 16.64 17.04 16.48 16.85 1,207,572
06/17/2015 16.12 16.6 16.07 16.5 1,161,729
06/16/2015 16.77 16.78 16.27 16.37 906,891
06/15/2015 16.58 16.96 16.43 16.72 856,372
06/12/2015 16.82 17 16.6 16.71 610,851
06/11/2015 16.82 16.95 16.63 16.935 472,582
06/10/2015 16.44 16.79 16.16 16.75 788,744
06/09/2015 16.06 16.38 15.82 16.28 767,176
06/08/2015 16.24 16.28 15.68 15.85 1,181,608
06/05/2015 16 16.41 15.78 16.29 1,349,638
06/04/2015 16.1 16.32 15.88 16 573,628
06/03/2015 15.98 16.35 15.9 16.16 1,507,619
06/02/2015 15.22 16.3 15.212 15.96 1,312,955
06/01/2015 15.3 15.36 15.06 15.36 1,345,214
05/29/2015 15.1 15.27 15.03 15.22 1,105,451
05/28/2015 15.05 15.38 14.92 15.16 1,843,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?