SGMS

Historical Stock Prices

$13.51
*  
0.25
1.82%
Get SGMS Alerts
*Delayed - data as of Feb. 27, 2015  -  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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/03/2015 11.62 12.3 11.62 12.01 890,685
02/02/2015 11.82 11.91 11.28 11.59 924,164
01/30/2015 12.12 12.32 11.76 11.81 658,664
01/29/2015 12.5 12.74 11.86 12.2 653,109
01/28/2015 13.27 13.394 12.38 12.4 760,018
01/27/2015 13.34 13.39 12.99 13.21 508,731
01/26/2015 12.81 13.39 12.78 13.24 837,552
01/23/2015 12.01 12.775 11.923 12.74 674,342
01/22/2015 11.95 12.21 11.74 12.03 588,741
01/21/2015 11.72 12.3 11.5 11.86 934,460
01/20/2015 12.06 12.2 11.51 11.8 965,899
01/16/2015 12.28 12.45 11.82 12.08 1,397,513
01/15/2015 12.76 12.77 12.27 12.32 949,369
01/14/2015 12.33 12.71 12.18 12.66 778,777
01/13/2015 12.97 13.27 12.38 12.58 666,629
01/12/2015 12.51 12.83 12.23 12.78 458,497
01/09/2015 12.48 12.9919 12.25 12.59 677,994
01/08/2015 12.66 13.64 12.05 12.12 1,824,778
01/07/2015 13.14 13.34 12.77 13.07 619,954
01/06/2015 13.47 13.6299 12.65 12.94 769,305
01/05/2015 12.6 13.6599 12.2901 13.47 1,754,768
01/02/2015 12.8 12.8 12.02 12.48 637,161
12/31/2014 13.25 13.41 12.67 12.73 617,592
12/30/2014 13.34 13.4985 13.03 13.14 280,385
12/29/2014 13.21 13.49 13.14 13.43 295,015
12/26/2014 13.12 13.39 13.1 13.2 252,476
12/24/2014 13.17 13.35 13.017 13.09 325,452
12/23/2014 13.16 13.59 12.95 13.16 504,172
12/22/2014 12.98 13.33 12.591 13.07 762,785
12/19/2014 12.74 13.23 12.74 13.21 951,416
12/18/2014 12.71 12.97 12.42 12.755 909,985
12/17/2014 11.59 12.58 11.34 12.53 1,189,741
12/16/2014 12.04 12.21 11.49 11.54 1,948,199
12/15/2014 12.89 13.1 12.1 12.12 744,807
12/12/2014 13.16 13.17 12.69 12.73 769,086
12/11/2014 13.3 13.84 13.26 13.42 734,322
12/10/2014 13.57 13.9 13.225 13.24 710,616
12/09/2014 13.61 13.68 12.93 13.65 2,977,750
12/08/2014 14.66 14.76 13.815 13.89 1,604,713
12/05/2014 14.81 15 14.61 14.65 1,047,163
12/04/2014 14.98 15.08 14.7 14.76 598,829
12/03/2014 14.81 15.24 14.56 15.03 991,185
12/02/2014 15.33 15.5 14.73 14.84 1,170,451
12/01/2014 15.03 15.13 14.48 14.91 1,320,473
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
08/27/2014 10 10.019 9.78 9.8 924,642
08/26/2014 9.86 10.155 9.788 10.01 1,186,893
08/25/2014 9.98 10.02 9.75 9.81 692,226
08/22/2014 9.89 9.96 9.76 9.9 769,035
08/21/2014 9.95 10.02 9.67 9.9 1,004,586
08/20/2014 9.95 10.19 9.84 9.93 1,413,500
08/19/2014 9.89 10.41 9.84 10 2,253,954
08/18/2014 9.21 9.96 8.86 9.9 2,454,483
08/15/2014 8.55 9.17 8.5 9.15 3,114,131
08/14/2014 8.34 8.52 8.28 8.47 1,696,152
08/13/2014 7.98 8.45 7.93 8.34 2,232,882
08/12/2014 7.62 7.86 7.62 7.79 2,282,215
08/11/2014 7.32 7.75 7.25 7.65 1,422,796
08/08/2014 7.07 7.29 6.97 7.26 1,817,283
08/07/2014 7.5 7.57 7.08 7.09 1,936,895
08/06/2014 8.49 8.53 7.37 7.46 4,845,956
08/05/2014 8.85 8.91 8.48 8.49 2,439,591
08/04/2014 8.88 9.19 8.62 8.89 2,311,517
08/01/2014 9.73 10.2 8.26 8.78 16,215,840
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
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
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?