SGMS

Scientific Games Corp Historical Stock Prices

$13.26
*  
0.38
2.95%
Get SGMS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SGMS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGMS Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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  12.93  13.68  12.92  13.26 1,357,222
05/04/2015 12.93 13.68 12.92 13.26 1,357,422
05/01/2015 12.76 13.19 12.66 12.88 1,181,937
04/30/2015 12.85 13.19 12.58 12.67 1,022,545
04/29/2015 13.08 13.28 12.85 12.95 1,012,012
04/28/2015 12.79 13.29 12.77 13.22 1,281,560
04/27/2015 12.84 13.3 12.74 12.76 728,448
04/24/2015 12.63 13.1 12.55 12.8 735,764
04/23/2015 12.47 12.745 12.26 12.6 757,649
04/22/2015 12.27 12.595 12.245 12.48 743,962
04/21/2015 12.42 12.58 12.15 12.23 654,358
04/20/2015 12.46 12.49 12.11 12.38 1,070,208
04/17/2015 12.5 12.55 12.04 12.38 888,221
04/16/2015 13.03 13.245 12.555 12.57 749,868
04/15/2015 12.73 13.32 12.73 13.07 1,189,557
04/14/2015 12.11 12.9775 12.004 12.74 2,173,909
04/13/2015 12.25 12.41 12 12.09 710,103
04/10/2015 12.06 12.37 12.06 12.24 578,506
04/09/2015 11.82 12.5 11.8 12.05 1,180,129
04/08/2015 11.31 11.81 11.305 11.75 1,276,031
04/07/2015 11.26 11.49 11.25 11.31 554,681
04/06/2015 10.93 11.43 10.92 11.29 924,691
04/02/2015 10.75 11.38 10.66 11.05 2,501,570
04/01/2015 10.53 10.89 10.47 10.65 1,159,371
03/31/2015 10.29 10.62 10.14 10.47 1,036,599
03/30/2015 10.06 10.438 9.99 10.32 1,168,289
03/27/2015 10.54 10.63 9.96 9.99 1,767,672
03/26/2015 11 11.09 10.5 10.55 1,117,760
03/25/2015 11.45 11.5 11 11.01 766,619
03/24/2015 11.25 11.55 11.25 11.41 526,221
03/23/2015 11.05 11.39 10.86 11.26 1,511,684
03/20/2015 11.34 11.4799 10.98 11.07 949,135
03/19/2015 11.29 11.44 10.91 11.28 944,089
03/18/2015 10.74 11.39 10.63 11.38 2,438,330
03/17/2015 11.28 11.48 10.8 10.84 2,124,362
03/16/2015 11.77 12.15 11.05 11.36 2,877,036
03/13/2015 12.51 12.56 11.5 11.69 3,457,115
03/12/2015 14.2 14.96 12.51 12.62 4,915,195
03/11/2015 14.19 14.28 13.32 13.9 1,753,055
03/10/2015 13.75 14.35 13.5 14.12 1,549,396
03/09/2015 13.82 14.05 13.61 14.04 853,194
03/06/2015 14.07 14.11 13.5401 13.73 831,969
03/05/2015 14.08 14.26 13.9 14.19 759,575
03/04/2015 13.79 14.02 13.65 13.99 637,483
03/03/2015 13.78 13.93 13.54 13.89 426,218
03/02/2015 13.49 13.86 13.49 13.84 569,126
02/27/2015 13.75 13.99 13.41 13.51 628,533
02/26/2015 13.82 13.93 13.53 13.76 431,967
02/25/2015 13.35 13.8 13.33 13.79 627,474
02/24/2015 13.37 13.49 13.06 13.4 546,968
02/23/2015 13.7 13.79 13.24 13.49 487,545
02/20/2015 13.78 13.9 13.46 13.75 441,191
02/19/2015 13.95 14 13.56 13.78 694,291
02/18/2015 13.89 14.07 13.73 13.99 437,830
02/17/2015 14.18 14.22 13.83 13.91 490,231
02/13/2015 13.86 14.44 13.84 14.145 842,905
02/12/2015 12.95 13.79 12.95 13.79 891,988
02/11/2015 13.37 13.53 12.75 12.79 486,052
02/10/2015 13.16 13.48 12.51 13.38 889,959
02/09/2015 13 13.2 12.82 13.06 396,442
02/06/2015 12.87 13.11 12.67 13.07 614,774
02/05/2015 11.87 12.89 11.86 12.82 753,380
02/04/2015 11.98 12.25 11.77 11.86 684,343
*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?