SGMS

Scientific Games Corp Historical Stock Prices

$10.06
*  
0.055
0.54%
Get SGMS Alerts
*Delayed - data as of Jul. 10, 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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  10  10.14  9.88  10.06 669,194
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
04/29/2014 11.75 11.877 11.55 11.57 897,930
04/28/2014 12.12 12.3 11.58 11.69 1,650,504
04/25/2014 11.92 11.98 11.5 11.68 1,007,045
04/24/2014 11.85 11.99 11.56 11.97 892,481
04/23/2014 12.29 12.32 11.755 11.79 1,146,487
04/22/2014 12.09 12.75 12.01 12.32 3,120,476
04/21/2014 11.52 11.765 11.32 11.38 1,850,424
04/17/2014 11.39 11.5 11.13 11.46 9,345,623
04/16/2014 11.28 11.47 11.08 11.4 1,960,284
04/15/2014 11.52 11.75 11.04 11.15 2,989,645
04/14/2014 11.54 12.18 11.4 11.86 1,371,754
04/11/2014 11.74 11.81 11.305 11.37 1,026,216
04/10/2014 12.34 12.42 11.71 11.86 1,195,594
04/09/2014 12.06 12.46 11.8 12.33 883,111
04/08/2014 11.98 12.12 11.76 11.97 915,503
04/07/2014 12.45 12.57 11.9 11.92 1,227,533
04/04/2014 13.47 13.47 12.41 12.56 1,838,809
04/03/2014 13.78 13.78 13.27 13.3 890,507
04/02/2014 14.01 14.05 13.5 13.81 1,572,227
04/01/2014 13.8 14.31 13.8 13.985 1,713,919
03/31/2014 14.01 14.11 13.63 13.73 2,000,779
03/28/2014 14.01 14.03 13.61 13.91 904,091
03/27/2014 14 14.18 13.55 14.03 1,623,758
03/26/2014 14.66 14.695 13.91 14.04 952,011
03/25/2014 15.09 15.21 14.32 14.56 1,138,208
03/24/2014 15.1 15.14 14.605 15.07 1,103,022
03/21/2014 15.29 15.42 14.91 15.03 1,504,127
03/20/2014 15.88 16.12 15.18 15.27 920,038
03/19/2014 16.14 16.285 15.77 15.97 1,078,940
03/18/2014 16.09 16.5 16.04 16.16 673,888
03/17/2014 16.24 16.52 15.97 16.03 810,673
03/14/2014 16.05 16.595 16 16.17 979,540
03/13/2014 15.3 17.25 15.27 16.13 5,203,351
03/12/2014 13.62 14.07 13.48 13.86 576,532
03/11/2014 14.21 14.36 13.61 13.67 654,536
03/10/2014 14.56 14.906 14.07 14.18 407,964
03/07/2014 14.6 15 14.32 14.43 648,416
03/06/2014 13.93 14.6 13.93 14.45 763,288
03/05/2014 14.05 14.15 13.75 13.83 347,635
03/04/2014 13.61 14.23 13.61 14.06 705,591
03/03/2014 13.25 13.55 13.01 13.45 324,455
02/28/2014 13.59 13.71 13.315 13.4 428,070
02/27/2014 13.5 13.6 13.28 13.59 370,387
02/26/2014 13.26 13.61 13.215 13.52 326,898
02/25/2014 13.67 13.71 13.16 13.22 326,192
02/24/2014 13.39 13.9 13.18 13.7 650,930
02/21/2014 12.94 13.48 12.835 13.32 850,759
02/20/2014 12.82 13.06 12.82 12.87 431,173
02/19/2014 13.2 13.425 12.81 12.83 675,448
02/18/2014 13.26 13.65 13.12 13.22 648,472
02/14/2014 13.18 13.31 12.85 13.29 401,492
02/13/2014 13.16 13.45 13.16 13.19 318,539
02/12/2014 13.4 13.57 13.08 13.31 484,170
02/11/2014 13.28 13.415 12.97 13.38 533,983
02/10/2014 12.96 13.29 12.8 13.29 1,325,579
02/07/2014 13.28 13.46 13 13.02 721,466
02/06/2014 13.46 13.715 13.27 13.27 484,751
02/05/2014 13.58 13.66 13.21 13.43 503,570
02/04/2014 13.35 13.8 13.19 13.71 757,986
02/03/2014 14.06 14.1475 13.26 13.29 1,187,519
01/31/2014 14.11 14.45 14.03 14.08 938,587
01/30/2014 14.43 14.558 14.05 14.31 523,692
01/29/2014 14.53 14.55 14.24 14.3 648,325
01/28/2014 14.46 14.755 14.36 14.73 644,539
01/27/2014 14.47 14.94 14.08 14.46 1,674,741
01/24/2014 15.42 15.43 14.37 14.38 1,208,480
01/23/2014 15.85 16.08 15.62 15.63 723,825
01/22/2014 15.91 15.99 15.67 15.84 401,429
01/21/2014 16.15 16.37 15.59 15.94 638,549
01/17/2014 15.85 16.18 15.7 15.99 600,040
01/16/2014 15.65 15.93 15.48 15.92 645,931
01/15/2014 15.8 15.91 15.5 15.73 469,950
01/14/2014 15.32 15.75 15.264 15.73 536,873
01/13/2014 16.04 16.1725 15.28 15.29 565,993
01/10/2014 16.06 16.16 15.91 16.09 359,441
01/09/2014 16.3 16.3 15.92 16.1 248,482
01/08/2014 16.36 16.455 16.13 16.2 741,397
01/07/2014 16.54 16.75 16.25 16.36 538,859
01/06/2014 16.92 16.92 16.36 16.46 292,607
01/03/2014 16.99 17.21 16.77 16.88 331,416
01/02/2014 16.89 17.06 16.68 16.96 453,470
12/31/2013 16.86 17.03 16.69 16.93 494,698
12/30/2013 16.71 16.84 16.47 16.77 373,591
12/27/2013 17 17.02 16.59 16.75 427,490
12/26/2013 16.93 17.24 16.93 16.95 390,841
12/24/2013 16.84 16.98 16.67 16.82 258,497
12/23/2013 16.55 17.01 16.455 16.81 671,505
12/20/2013 15.79 16.5501 15.5 16.49 2,111,355
12/19/2013 15.95 16.11 15.61 15.8 883,513
12/18/2013 16.49 16.585 15.63 16.05 1,204,697
12/17/2013 17.2 17.2 16.5 16.53 596,202
12/16/2013 17.05 17.41 16.8104 17.23 394,569
12/13/2013 16.85 17.11 16.74 16.99 365,244
12/12/2013 16.85 16.995 16.58 16.82 426,792
12/11/2013 17.32 17.5 16.78 16.88 667,666
12/10/2013 17.58 17.61 17.29 17.3 418,889
12/09/2013 17.52 17.85 17.51 17.7 555,745
12/06/2013 17.64 17.87 17.3 17.45 477,139
12/05/2013 17.71 17.85 17.23 17.41 505,933
12/04/2013 17.73 17.99 17.42 17.76 458,977
12/03/2013 17.51 17.8 17.22 17.78 683,884
12/02/2013 17.87 17.99 17.58 17.6 487,214
11/29/2013 18.02 18.15 17.91 17.95 213,753
11/27/2013 17.75 17.99 17.62 17.99 550,824
11/26/2013 17.52 17.81 17.5 17.73 535,358
11/25/2013 17.4 18 17.34 17.54 619,282
11/22/2013 17.43 17.64 17.15 17.32 785,971
11/21/2013 16.72 17.5 16.56 17.48 2,785,480
11/20/2013 17.46 17.6 16.47 16.72 4,627,443
11/19/2013 18.18 18.18 16.846 17.47 2,640,930
11/18/2013 18.55 18.87 18.18 18.24 308,370
11/15/2013 18.57 18.63 18.24 18.5 319,378
11/14/2013 19.01 19.23 18.51 18.6 258,173
11/13/2013 18.35 19 18.35 18.99 412,102
11/12/2013 18.16 18.54 17.98 18.48 346,975
11/11/2013 18 18.29 17.8 18.16 742,775
11/08/2013 17.72 19.48 17.19 18.05 2,091,967
11/07/2013 18.53 18.6 17.36 17.44 476,149
11/06/2013 18.75 18.79 18.285 18.49 306,704
11/05/2013 18.7 18.89 18.42 18.66 402,301
11/04/2013 18.37 18.88 18.28 18.84 380,179
11/01/2013 18.26 18.61 18.01 18.28 369,334
10/31/2013 18.39 18.59 18.14 18.28 345,181
10/30/2013 18.68 18.94 18.4 18.43 306,603
10/29/2013 19.09 19.19 18.57 18.64 456,655
10/28/2013 18.93 19.09 18.77 19.03 322,386
10/25/2013 18.99 19.05 18.64 18.89 302,330
10/24/2013 18.66 19 18.66 18.9 262,470
10/23/2013 18.69 19.11 18.56 18.66 401,598
10/22/2013 19 19.15 18.35 18.88 1,007,654
10/21/2013 18.52 19 18.52 18.94 515,528
10/18/2013 18.37 18.7 18.32 18.42 673,660
10/17/2013 17.93 18.25 17.78 18.21 613,220
10/16/2013 18.12 18.3 17.865 17.98 406,410
10/15/2013 17.64 18 17.58 17.95 597,135
10/14/2013 17.36 17.8 17.17 17.75 452,634
10/11/2013 17.09 17.5 16.9222 17.48 479,183
10/10/2013 16.96 17.15 16.72 17.14 463,214
10/09/2013 16.55 17.02 16.2 16.72 600,379
10/08/2013 16.91 17 16.27 16.46 700,088
10/07/2013 16.67 16.93 16.59 16.89 568,541
10/04/2013 16.89 17.06 16.78 16.9 279,252
10/03/2013 16.94 17 16.54 16.93 510,485
10/02/2013 17.12 17.33 16.84 16.93 1,173,231
10/01/2013 16.18 17.16 16.17 17.15 906,787
09/30/2013 15.71 16.23 15.6 16.17 599,169
09/27/2013 15.98 16.18 15.89 15.94 311,873
09/26/2013 16.26 16.334 16 16.23 313,177
09/25/2013 16.13 16.315 15.91 16.21 281,784
09/24/2013 16.24 16.25 16 16.09 472,933
09/23/2013 16.68 16.68 16.01 16.24 774,304
09/20/2013 15.67 16.7 15.65 16.69 1,909,071
09/19/2013 14.9 15.64 14.9 15.64 1,109,855
09/18/2013 14.55 14.92 14.35 14.85 1,194,106
09/17/2013 14.29 14.59 14.24 14.53 612,823
09/16/2013 14.45 14.5499 14.18 14.38 393,116
09/13/2013 14.25 14.444 14.13 14.24 361,246
09/12/2013 14.65 14.76 14.12 14.18 780,196
09/11/2013 14.9 14.92 14.635 14.69 358,460
09/10/2013 14.9 15.08 14.8 14.91 444,618
09/09/2013 14.72 14.92 14.7 14.85 580,122
09/06/2013 14.85 14.85 14.335 14.65 223,327
09/05/2013 14.7 14.85 14.668 14.79 314,453
09/04/2013 14.49 14.755 14.33 14.71 634,858
09/03/2013 14.51 14.7 14.33 14.51 644,300
08/30/2013 14.63 14.66 14.25 14.29 490,485
08/29/2013 14.55 15.04 14.55 14.69 442,483
08/28/2013 14.58 14.75 14.53 14.57 221,367
08/27/2013 14.72 14.92 14.38 14.55 374,214
08/26/2013 14.99 15.04 14.865 14.95 338,598
08/23/2013 15.01 15.04 14.89 14.97 414,606
08/22/2013 14.91 15.1 14.9 14.99 187,868
08/21/2013 14.93 15 14.754 14.84 299,136
08/20/2013 15.04 15.07 14.9 14.98 407,907
08/19/2013 14.87 15.03 14.72 14.97 535,049
08/16/2013 14.55 14.88 14.52 14.84 401,340
08/15/2013 14.88 14.95 14.42 14.62 375,817
08/14/2013 14.94 15.15 14.94 15.06 488,866
08/13/2013 14.39 14.9699 14.35 14.95 501,411
08/12/2013 14.25 14.46 14.06 14.36 506,821
08/09/2013 14.22 14.65 14.185 14.5 727,858
08/08/2013 13.09 14.54 13.04 14.26 1,234,843
08/07/2013 13.62 13.79 13.425 13.45 387,053
08/06/2013 13.89 13.92 13.66 13.66 269,949
08/05/2013 13.86 13.93 13.79 13.93 405,452
08/02/2013 13.84 13.95 13.794 13.88 271,245
08/01/2013 13.75 13.95 13.51 13.9 724,393
07/31/2013 13.54 13.75 13.48 13.63 290,185
07/30/2013 13.54 13.65 13.41 13.51 465,434
07/29/2013 13.05 13.43 12.91 13.42 279,414
07/26/2013 13.32 13.49 12.89 13.12 1,458,611
07/25/2013 13.34 13.48 13.295 13.46 400,742
07/24/2013 13.42 13.45 13.08 13.37 560,432
07/23/2013 13.32 13.4 13.24 13.33 327,218
07/22/2013 13.23 13.3 13.07 13.24 672,758
07/19/2013 12.99 13.26 12.73 13.24 349,150
07/18/2013 12.91 13.02 12.75 13.01 354,526
07/17/2013 12.8 12.85 12.67 12.85 174,157
07/16/2013 12.75 12.83 12.57 12.73 280,390
07/15/2013 12.63 12.67 12.5 12.58 235,332
07/12/2013 12.37 12.65 12.37 12.59 448,964
07/11/2013 12.46 12.46 12.21 12.41 479,209
07/10/2013 12.2 12.29 12.09 12.23 134,422
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?