SGMS

Historical Stock Prices

$15.14
*  
0.38
2.45%
Get SGMS Alerts
*Delayed - data as of Nov. 28, 2014  -  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-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 15.54 15.6 15.02 15.14 869,312
11/26/2014 14.55 15.66 14.5 15.52 1,626,146
11/25/2014 14.5 15.07 14.38 14.58 1,588,784
11/24/2014 13.83 14.48 13.72 14.47 1,366,536
11/21/2014 13.46 14.1 13.42 13.75 2,134,853
11/20/2014 12.43 13.33 12.35 13.28 1,404,169
11/19/2014 12.57 12.89 12.24 12.5 1,189,260
11/18/2014 12.52 12.8 12.27 12.63 777,494
11/17/2014 12.73 12.75 12.13 12.5 1,336,986
11/14/2014 12.99 13.08 11.59 12.81 4,706,064
11/13/2014 13.75 13.88 12.9 12.93 2,041,955
11/12/2014 13.76 14.21 13.53 13.75 1,536,242
11/11/2014 12.78 13.86 12.68 13.83 1,417,513
11/10/2014 12.44 12.88 12.39 12.87 604,433
11/07/2014 12.04 12.89 12.04 12.39 1,406,599
11/06/2014 12.26 12.4 11.92 12.07 823,376
11/05/2014 12.11 12.74 11.91 12.27 1,353,674
11/04/2014 11.84 12.21 11.61 12.06 1,220,058
11/03/2014 11.77 12.44 11.75 11.94 1,980,116
10/31/2014 10.2 11.8399 10.2 11.77 4,757,119
10/30/2014 9.5 9.9399 9.23 9.63 1,105,086
10/29/2014 9.43 10.02 9.276 9.58 1,238,406
10/28/2014 9.21 9.41 8.945 9.35 873,717
10/27/2014 9.83 9.85 8.56 9.26 2,444,995
10/24/2014 9.78 10.01 9.64 9.91 2,207,143
10/23/2014 9.3 9.805 9.21 9.72 1,261,758
10/22/2014 9.76 10.01 9.2 9.22 1,751,868
10/21/2014 9.51 9.9 9.25 9.7 1,515,204
10/20/2014 9.03 9.48 8.94 9.41 1,156,673
10/17/2014 9.57 9.62 8.985 9.06 1,905,011
10/16/2014 8.89 9.45 8.73 9.41 2,341,521
10/15/2014 8.6 9.23 8.52 9.065 1,405,313
10/14/2014 8.69 9.04 8.44 8.81 1,720,786
10/13/2014 9.09 9.23 8.57 8.59 1,255,738
10/10/2014 9.21 9.44 9.0601 9.14 1,701,246
10/09/2014 10.21 10.305 9.1601 9.27 2,771,151
10/08/2014 10.37 10.4 9.86 10.24 1,052,929
10/07/2014 10.75 11 10.37 10.38 1,023,789
10/06/2014 10.83 11.14 10.8 10.895 1,261,896
10/03/2014 10.85 10.97 10.72 10.75 588,513
10/02/2014 10.5 10.83 10.22 10.76 1,298,087
10/01/2014 10.73 10.94 10.35 10.53 2,135,730
09/30/2014 10.97 10.99 10.72 10.77 1,358,477
09/29/2014 11.17 11.31 10.93 10.95 809,753
09/26/2014 11.47 11.47 11.04 11.38 824,440
09/25/2014 11.48 11.8 11.08 11.09 1,233,657
09/24/2014 11.53 11.84 11.41 11.59 1,779,591
09/23/2014 11.88 12.23 11.435 11.56 2,360,723
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
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?