SGMS

Scientific Games Corp Historical Stock Prices

$11.58
*  
0.40
3.34%
Get SGMS Alerts
*Delayed - data as of Sep. 23, 2014 15:21 ET  -  Find a broker to begin trading SGMS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGMS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:21  11.88  12.23  11.435  11.58 1,869,663
09/22/2014 12.44 12.44 11.855 11.98 1,399,673
09/19/2014 12.83 12.87 12.27 12.51 1,480,474
09/18/2014 12.81 12.89 12.52 12.8 1,202,251
09/17/2014 12.43 12.925 12.18 12.75 1,052,805
09/16/2014 13.14 13.28 11.92 12.39 3,826,618
09/15/2014 12.98 13.435 12.89 13.26 2,051,538
09/12/2014 13.27 13.61 12.88 13.02 1,114,220
09/11/2014 12.77 13.33 12.66 13.24 1,450,192
09/10/2014 13.33 13.33 12.71 12.84 2,068,812
09/09/2014 12.88 13.37 12.64 13.35 2,533,738
09/08/2014 12 13.33 12 12.88 2,497,994
09/05/2014 11.66 12.1 11.18 12.02 2,366,396
09/04/2014 9.95 12 9.932 11.7 5,339,426
09/03/2014 10.26 10.565 9.92 9.93 1,177,554
09/02/2014 10.17 10.34 9.96 10.23 889,377
08/29/2014 10 10.17 9.81 10.15 692,209
08/28/2014 9.76 10.03 9.76 9.98 1,082,802
08/27/2014 10 10.019 9.78 9.8 924,642
08/26/2014 9.86 10.155 9.788 10.01 1,186,893
08/25/2014 9.98 10.02 9.75 9.81 692,226
08/22/2014 9.89 9.96 9.76 9.9 769,035
08/21/2014 9.95 10.02 9.67 9.9 1,004,586
08/20/2014 9.95 10.19 9.84 9.93 1,413,500
08/19/2014 9.89 10.41 9.84 10 2,253,954
08/18/2014 9.21 9.96 8.86 9.9 2,454,483
08/15/2014 8.55 9.17 8.5 9.15 3,114,131
08/14/2014 8.34 8.52 8.28 8.47 1,696,152
08/13/2014 7.98 8.45 7.93 8.34 2,232,882
08/12/2014 7.62 7.86 7.62 7.79 2,282,215
08/11/2014 7.32 7.75 7.25 7.65 1,422,796
08/08/2014 7.07 7.29 6.97 7.26 1,817,283
08/07/2014 7.5 7.57 7.08 7.09 1,936,895
08/06/2014 8.49 8.53 7.37 7.46 4,845,956
08/05/2014 8.85 8.91 8.48 8.49 2,439,591
08/04/2014 8.88 9.19 8.62 8.89 2,311,517
08/01/2014 9.73 10.2 8.26 8.78 16,215,840
07/31/2014 8.75 8.79 8.54 8.54 900,862
07/30/2014 9.03 9.125 8.75 8.83 707,375
07/29/2014 9.02 9.25 8.98 9 534,364
07/28/2014 9.03 9.49 8.95 9.01 398,060
07/25/2014 9.02 9.235 8.93 9.03 637,138
07/24/2014 9.19 9.29 8.89 9.09 829,134
07/23/2014 8.92 9.18 8.68 9.15 887,773
07/22/2014 9.35 9.4 8.91 8.91 987,093
07/21/2014 9.19 9.322 9.05 9.27 688,690
07/18/2014 9.17 9.67 9.17 9.26 628,196
07/17/2014 9.37 9.62 9.1 9.185 1,197,179
07/16/2014 10.06 10.26 9.34 9.45 2,533,069
07/15/2014 10.12 10.32 9.8 9.93 1,049,270
07/14/2014 10.21 10.98 9.97 10.19 1,188,332
07/11/2014 10.03 10.16 9.9 10.1 540,684
07/10/2014 10 10.14 9.88 10.06 669,395
07/09/2014 10.24 10.28 10.01 10.115 704,683
07/08/2014 10.57 10.57 10.11 10.19 1,149,457
07/07/2014 11.15 11.15 10.54 10.56 560,934
07/03/2014 11.13 11.25 11.06 11.17 221,438
07/02/2014 11.09 11.36 11.04 11.08 397,673
07/01/2014 11.15 11.32 11.06 11.08 507,294
06/30/2014 11.26 11.26 10.8 11.12 625,915
06/27/2014 11.11 11.23 10.95 11.05 956,498
06/26/2014 11.36 11.37 11.07 11.22 455,493
06/25/2014 11.12 11.29 10.9 11.29 476,081
06/24/2014 11.4 11.77 11.2 11.21 855,310
06/23/2014 11.04 11.59 10.94 11.48 1,169,042
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?