Home > Quotes > SGMS > Historical Prices
SGMS

Scientific Games Corp Historical Stock Prices

$8.99
*  
0.12
  negative  
1.32%
Get SGMS Alerts
*Delayed - data as of May 23, 2013 11:31 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGMS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:31  9  9.09  8.79  8.99 107,362
05/22/2013 9.36 9.45 9.05 9.11 297,563
05/21/2013 9.4 9.5 9.28 9.34 252,804
05/20/2013 9 9.5 8.97 9.37 694,656
05/17/2013 8.83 9.08 8.78 9.01 519,473
05/16/2013 8.74 8.96 8.72 8.81 358,440
05/15/2013 8.64 8.85 8.64 8.76 673,200
05/14/2013 8.56 8.72 8.37 8.65 347,759
05/13/2013 8.68 8.7 8.55 8.57 232,443
05/10/2013 8.56 8.8 8.55 8.73 315,063
05/09/2013 8.5 8.6 8.4 8.53 560,263
05/08/2013 8.45 8.87 8.29 8.54 1,301,039
05/07/2013 9.1 9.27 8.98 9.13 231,669
05/06/2013 9.07 9.15 8.97 9.1 160,407
05/03/2013 8.99 9.16 8.9 9.09 450,255
05/02/2013 8.58 8.95 8.44 8.84 355,692
05/01/2013 8.81 8.95 8.5 8.52 366,236
04/30/2013 8.89 9 8.78 8.88 293,901
04/29/2013 8.67 8.99 8.57 8.89 299,249
04/26/2013 8.56 8.7 8.46 8.615 310,509
04/25/2013 8.47 8.64 8.36 8.55 354,871
04/24/2013 8.19 8.4 8.1 8.39 220,891
04/23/2013 8.06 8.35 7.96 8.23 432,508
04/22/2013 7.91 8 7.75 7.99 150,026
04/19/2013 7.68 7.94 7.55 7.89 287,054
04/18/2013 8.03 8.045 7.61 7.66 294,168
04/17/2013 8.15 8.34 7.92 7.98 322,365
04/16/2013 8.29 8.31 8.08 8.27 270,164
04/15/2013 8.38 8.59 8.07 8.2 518,702
04/12/2013 8.51 8.57 8.32 8.43 220,597
04/11/2013 8.38 8.58 8.38 8.53 228,633
04/10/2013 8.08 8.44 8.08 8.4 248,456
04/09/2013 8.11 8.365 8.06 8.07 120,841
04/08/2013 8.14 8.14 7.96 8.11 240,779
04/05/2013 7.98 8.16 7.95 8.16 310,760
04/04/2013 8.21 8.21 8.05 8.145 240,222
04/03/2013 8.37 8.52 8.2 8.2 352,395
04/02/2013 8.49 8.49 8.24 8.37 456,798
04/01/2013 8.74 8.77 8.34 8.395 353,171
03/28/2013 8.84 8.85 8.69 8.75 335,677
03/27/2013 8.89 8.95 8.73 8.815 360,401
03/26/2013 8.95 9.01 8.91 9 185,886
03/25/2013 8.94 8.99 8.82 8.87 383,039
03/22/2013 8.92 8.94 8.81 8.88 169,774
03/21/2013 8.67 8.87 8.631 8.85 355,473
03/20/2013 8.66 8.81 8.5 8.755 301,573
03/19/2013 8.7 8.7 8.5 8.59 363,230
03/18/2013 8.62 8.84 8.62 8.68 330,796
03/15/2013 8.76 8.8 8.63 8.79 744,105
03/14/2013 8.6 8.825 8.48 8.8 508,174
03/13/2013 8.31 8.58 8.24 8.58 595,321
03/12/2013 8.88 8.9 8.065 8.27 2,034,578
03/11/2013 8.89 8.94 8.85 8.88 772,636
03/08/2013 8.91 8.967 8.75 8.88 704,877
03/07/2013 8.82 9.09 8.82 8.88 653,101
03/06/2013 9 9 8.71 8.8 341,345
03/05/2013 8.97 9.03 8.86 8.98 239,201
03/04/2013 8.95 8.98 8.62 8.88 445,137
03/01/2013 8.9 9.1 8.52 9 645,235
02/28/2013 9.19 9.32 8.95 9 684,999
02/27/2013 8.9 9.29 8.84 9.18 385,821
02/26/2013 8.91 9.04 8.8 8.89 565,928
02/25/2013 9.22 9.28 8.87 8.87 368,279
02/22/2013 9.07 9.27 9.01 9.17 407,255
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.