SGMS

Scientific Games Corp Historical Stock Prices

$8.78
*  
0.24
2.81%
Get SGMS Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading SGMS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SGMS After Hours
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.74  10.20  8.26  8.78 16,382,264
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
06/20/2014 11.47 11.47 11.03 11.07 1,457,879
06/19/2014 11.27 11.418 11.1 11.28 700,749
06/18/2014 11.05 11.22 10.941 11.17 706,348
06/17/2014 10.71 11.13 10.71 11.03 814,461
06/16/2014 10.88 10.932 10.65 10.76 1,355,385
06/13/2014 10.4 11.11 10.33 10.905 1,776,230
06/12/2014 10.43 10.545 10.23 10.34 1,060,933
06/11/2014 10.12 10.48 9.9301 10.46 1,013,583
06/10/2014 9.72 10.94 9.66 10.25 5,302,634
06/09/2014 8.63 9.17 8.55 9.14 2,505,809
06/06/2014 8.65 8.835 8.62 8.68 696,998
06/05/2014 8.59 8.76 8.46 8.62 814,575
06/04/2014 8.64 8.665 8.44 8.58 891,647
06/03/2014 8.82 8.93 8.42 8.68 1,163,654
06/02/2014 8.95 8.97 8.61 8.9 1,098,323
05/30/2014 9.06 9.15 8.8 8.95 917,275
05/29/2014 9.24 9.32 9.05 9.06 712,090
05/28/2014 9.56 9.625 9.15 9.21 680,580
05/27/2014 9.5 9.69 9.31 9.55 628,417
05/23/2014 9.25 9.42 9.1 9.38 630,834
05/22/2014 9.32 9.46 9.09 9.24 773,389
05/21/2014 9.14 9.35 8.98 9.3 1,030,895
05/20/2014 9.59 9.62 9.05 9.2 988,302
05/19/2014 9.47 9.665 9.37 9.59 864,138
05/16/2014 9.67 9.74 9.36 9.5 1,118,013
05/15/2014 9.44 9.73 9.15 9.48 1,143,747
05/14/2014 10.13 10.45 9.45 9.49 2,098,483
05/13/2014 9.14 9.81 9.06 9.79 3,082,316
05/12/2014 9.02 9.24 8.8101 9.19 1,933,405
05/09/2014 9.19 9.37 8.28 8.965 7,441,722
05/08/2014 11.06 11.22 10.78 10.81 1,221,693
05/07/2014 11.72 11.78 10.98 11.14 1,357,180
05/06/2014 11.8 11.88 11.65 11.76 735,480
05/05/2014 12.08 12.24 11.59 11.85 748,748
05/02/2014 12.12 12.23 11.84 12.15 620,382
05/01/2014 11.98 12.25 11.72 12.06 876,500
04/30/2014 11.57 12.01 11.42 11.98 946,356
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?