Home > Quotes > SGMS > Historical Prices
SGMS

Scientific Games Corp Historical Stock Prices

$9.01
*  
0.20
  negative  
2.27%
Get SGMS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.83  9.08  8.78  9.01 519,473
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
02/21/2013 8.97 9.12 8.95 9.02 381,692
02/20/2013 9.33 9.38 8.97 8.97 394,047
02/19/2013 9.21 9.41 9.07 9.33 326,386
02/15/2013 9.28 9.35 9.1 9.21 563,493
02/14/2013 9.27 9.27 9.005 9.22 571,692
02/13/2013 9.26 9.35 9.13 9.29 467,481
02/12/2013 9.25 9.42 9.22 9.26 274,563
02/11/2013 9.31 9.38 9.22 9.22 315,186
02/08/2013 9.25 9.375 9.22 9.33 658,171
02/07/2013 9.05 9.26 8.9 9.2 819,137
02/06/2013 8.45 9.21 8.2 9.01 1,548,512
02/05/2013 9.19 9.19 8.43 8.51 1,313,731
02/04/2013 9.23 9.6399 9.16 9.49 762,871
02/01/2013 8.97 9.73 8.69 9.42 2,467,259
01/31/2013 10.01 10.88 8.64 8.89 4,341,920
01/30/2013 9.12 9.12 8.76 8.93 175,925
01/29/2013 9.18 9.22 9.0401 9.11 210,037
01/28/2013 9.19 9.23 9.01 9.19 285,491
01/25/2013 9.3 9.3 9.14 9.18 236,447
01/24/2013 9.16 9.26 9.145 9.24 387,354
01/23/2013 9.19 9.3201 9.15 9.17 321,297
01/22/2013 9.16 9.205 9.095 9.17 659,215
01/18/2013 9.31 9.37 9.12 9.14 555,628
01/17/2013 9.31 9.35 9.2 9.32 627,008
01/16/2013 9.35 9.39 9.19 9.23 320,825
01/15/2013 9.26 9.42 9.24 9.35 393,807
01/14/2013 9.52 9.66 9.3 9.33 234,163
01/11/2013 9.53 9.63 9.45 9.58 130,666
01/10/2013 9.6 9.6199 9.47 9.52 146,518
01/09/2013 9.58 9.6387 9.52 9.56 130,693
01/08/2013 9.57 9.64 9.39 9.53 216,207
01/07/2013 9.49 9.64 9.43 9.59 209,259
01/04/2013 9.55 9.64 9.45 9.59 250,683
01/03/2013 9.23 9.63 9.23 9.49 290,722
01/02/2013 8.94 9.33 8.94 9.24 437,639
12/31/2012 8.37 8.7473 8.37 8.67 502,354
12/28/2012 8.3 8.68 8.3 8.41 217,405
12/27/2012 8.53 8.53 8.2 8.35 216,880
12/26/2012 8.62 8.71 8.4425 8.52 233,191
12/24/2012 8.8 8.8199 8.15 8.61 84,791
12/21/2012 8.56 8.89 8.53 8.77 1,874,893
12/20/2012 8.65 8.77 8.58 8.68 297,817
12/19/2012 8.73 8.77 8.51 8.62 317,875
12/18/2012 8.48 8.84 8.3712 8.74 400,651
12/17/2012 8.37 8.48 8.34 8.43 208,023
12/14/2012 8.38 8.495 8.31 8.35 214,099
12/13/2012 8.4 8.5 8.29 8.41 160,773
12/12/2012 8.5 8.52 8.28 8.38 429,022
12/11/2012 8.4 8.64 8.2623 8.59 226,907
12/10/2012 8.28 8.38 8.24 8.32 349,672
12/07/2012 8.38 8.4 8.225 8.27 167,393
12/06/2012 8.21 8.35 8.11 8.32 229,591
12/05/2012 8.26 8.31 8.081 8.21 388,450
12/04/2012 8.34 8.36 7.58 8.25 398,843
12/03/2012 8.37 8.56 8.22 8.37 266,292
11/30/2012 8.37 8.37 8.25 8.33 281,186
11/29/2012 8.22 8.45 8.14 8.39 676,801
11/28/2012 7.68 8.19 7.5 8.15 906,706
11/27/2012 7.72 7.905 7.685 7.75 308,796
11/26/2012 7.71 7.78 7.64 7.71 339,604
11/23/2012 7.8 7.84 7.69 7.75 107,774
11/21/2012 7.57 7.78 7.53 7.75 253,010
11/20/2012 7.6 7.61 7.385 7.57 238,661
11/19/2012 7.03 7.64 6.92 7.64 637,283
11/16/2012 6.93 7.07 6.88 6.9298 526,255
11/15/2012 6.76 7.0099 6.64 6.95 411,676
11/14/2012 6.76 6.885 6.7201 6.75 487,064
11/13/2012 7.04 7.12 6.695 6.71 468,893
11/12/2012 7.07 7.255 7.05 7.06 329,383
11/09/2012 6.97 7.4001 6.96 7.25 694,246
11/08/2012 6.94 7.15 6.76 7.02 895,938
11/07/2012 7.52 7.81 6.72 6.93 1,774,299
11/06/2012 8.33 8.4 8.24 8.31 233,686
11/05/2012 8.28 8.295 8.0924 8.27 289,190
11/02/2012 8.5 8.5 8.27 8.3 352,108
11/01/2012 8.23 8.5 8.23 8.48 441,642
10/31/2012 8.06 8.27 7.8601 8.235 275,220
10/26/2012 7.8 8.19 7.78 8.08 358,162
10/25/2012 7.83 7.95 7.75 7.79 330,086
10/24/2012 8.01 8.07 7.74 7.75 233,216
10/23/2012 8.06 8.06 7.89 7.9796 238,395
10/22/2012 7.95 8.19 7.8215 8.18 224,052
10/19/2012 8.12 8.19 7.9 7.95 315,882
10/18/2012 8.31 8.36 8.21 8.21 211,655
10/17/2012 8.12 8.36 8.09 8.35 257,608
10/16/2012 7.92 8.11 7.84 8.09 364,956
10/15/2012 7.83 7.93 7.82 7.86 245,849
10/12/2012 7.72 7.865 7.71 7.82 290,223
10/11/2012 7.59 7.7777 7.59 7.72 541,419
10/10/2012 7.55 7.66 7.468 7.57 364,168
10/09/2012 7.71 7.75 7.55 7.55 332,013
10/08/2012 7.73 7.81 7.63 7.73 480,414
10/05/2012 7.87 8.02 7.77 7.8 353,317
10/04/2012 8.23 8.23 7.78 7.81 572,208
10/03/2012 8.23 8.34 8.19 8.215 394,677
10/02/2012 8.24 8.36 8.08 8.24 387,801
10/01/2012 8.3 8.35 8.11 8.22 621,075
09/28/2012 8.04 8.36 8.02 8.275 501,536
09/27/2012 8 8.27 8 8.1 406,136
09/26/2012 7.89 8.08 7.88 8 308,583
09/25/2012 8.08 8.28 7.89 7.9 350,791
09/24/2012 7.75 8.14 7.75 8.05 405,650
09/21/2012 8.05 8.05 7.71 7.87 795,004
09/20/2012 8 8.09 7.78 7.96 354,560
09/19/2012 8.04 8.15 7.99 8.02 356,648
09/18/2012 8.2 8.3666 8 8.05 387,816
09/17/2012 8.34 8.39 8.16 8.19 268,391
09/14/2012 8.31 8.4475 8 8.37 523,623
09/13/2012 8.11 8.42 7.96 8.27 474,344
09/12/2012 8.03 8.1 7.9023 8.1 255,277
09/11/2012 7.89 8.04 7.71 8.02 267,059
09/10/2012 8.04 8.08 7.82 7.89 621,657
09/07/2012 7.81 8.13 7.7301 8.06 658,614
09/06/2012 7.55 7.92 7.55 7.76 662,848
09/05/2012 7.28 7.575 7.21 7.52 548,567
09/04/2012 7.32 7.42 7.015 7.26 1,312,151
08/31/2012 7.3 7.38 7.15 7.33 434,109
08/30/2012 7.17 7.32 7.05 7.25 587,069
08/29/2012 7.01 7.47 6.9215 7.22 780,739
08/28/2012 6.93 7.1 6.76 7.01 654,703
08/27/2012 6.79 7 6.72 6.93 845,891
08/24/2012 6.82 6.93 6.69 6.72 789,877
08/23/2012 6.77 6.92 6.68 6.83 1,001,072
08/22/2012 7.07 7.07 6.68 6.76 1,070,785
08/21/2012 7.03 7.24 6.94 7.06 604,898
08/20/2012 6.89 7.05 6.7 6.98 728,345
08/17/2012 6.69 7 6.63 6.89 836,647
08/16/2012 6.7 6.81 6.4601 6.7 684,649
08/15/2012 6.58 6.85 6.22 6.69 947,630
08/14/2012 6.72 6.77 6.19 6.2 1,480,132
08/13/2012 7.01 7.14 6.93 6.995 516,948
08/10/2012 6.73 7.11 6.7 7.06 1,301,254
08/09/2012 6.78 6.8 6.66 6.76 867,944
08/08/2012 6.85 7 6.62 6.8 1,963,139
08/07/2012 7.1 7.25 5.53 6.92 5,822,027
08/06/2012 8.59 8.6494 8.3 8.35 509,073
08/03/2012 8.1 8.67 7.94 8.59 450,454
08/02/2012 8.09 8.19 7.88 7.95 412,015
08/01/2012 8.5 8.58 8.19 8.2 364,948
07/31/2012 8.54 8.67 8.42 8.46 416,800
07/30/2012 8.69 8.87 8.51 8.55 439,761
07/27/2012 8.25 8.77 8.165 8.7 367,434
07/26/2012 8.37 8.41 8.1 8.19 307,562
07/25/2012 8.38 8.406 8.15 8.205 329,997
07/24/2012 8.54 8.67 8.34 8.36 412,517
07/23/2012 8.75 8.75 8.4599 8.51 368,170
07/20/2012 8.84 9.01 8.65 8.76 472,988
07/19/2012 8.88 8.98 8.75 8.92 328,631
07/18/2012 8.39 8.98 8.36 8.79 910,494
07/17/2012 8.2 8.43 8.11 8.41 292,111
07/16/2012 8.18 8.302 8.13 8.16 277,904
07/13/2012 8.05 8.26 7.99 8.21 337,791
07/12/2012 8.34 8.34 7.98 8 651,248
07/11/2012 8.41 8.58 8.31 8.44 363,893
07/10/2012 8.44 8.63 8.29 8.36 489,486
07/09/2012 8.37 8.45 8.205 8.33 475,207
07/06/2012 8.41 8.4899 8.32 8.375 340,783
07/05/2012 8.54 8.75 8.39 8.51 336,036
07/03/2012 8.38 8.56 8.29 8.56 220,599
07/02/2012 8.6 8.64 8.29 8.38 572,485
06/29/2012 8.44 8.6 8.3 8.55 435,255
06/28/2012 8.25 8.31 8.06 8.22 548,976
06/27/2012 8.33 8.41 8.24 8.35 517,884
06/26/2012 8.38 8.56 8.19 8.33 315,527
06/25/2012 8.38 8.5092 8.32 8.37 325,489
06/22/2012 8.46 8.61 8.27 8.55 1,376,667
06/21/2012 8.71 8.7194 8.28 8.41 506,359
06/20/2012 9 9 8.57 8.74 528,429
06/19/2012 8.98 9.17 8.95 9.03 303,290
06/18/2012 8.78 8.98 8.72 8.94 299,990
06/15/2012 8.84 8.93 8.71 8.88 453,443
06/14/2012 8.65 8.825 8.52 8.81 446,694
06/13/2012 8.75 8.75 8.44 8.55 529,988
06/12/2012 8.6 8.64 8.3401 8.64 349,285
06/11/2012 8.96 9.07 8.49 8.555 443,020
06/08/2012 8.8 8.96 8.7075 8.88 280,191
06/07/2012 8.87 9.21 8.83 8.85 447,750
06/06/2012 8.3 8.64 8.28 8.56 287,369
06/05/2012 8.09 8.27 8.01 8.24 514,142
06/04/2012 8.26 8.29 7.95 8.16 1,224,411
06/01/2012 8.29 8.36 8.11 8.18 452,299
05/31/2012 8.41 8.57 8.25 8.54 702,801
05/30/2012 8.52 8.52 8.33 8.42 225,370
05/29/2012 8.55 8.675 8.44 8.64 311,467
05/25/2012 8.54 8.68 8.46 8.49 255,964
05/24/2012 8.57 8.57 8.39 8.54 331,583
05/23/2012 8.65 8.6995 8.32 8.54 729,844
05/22/2012 8.91 9.01 8.74 8.74 400,783
05/21/2012 8.71 8.98 8.65 8.91 241,661
05/18/2012 8.97 9 8.68 8.7 555,323
05/17/2012 9.15 9.34 8.97 8.97 490,904
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.