Quantcast
SGMS

Scientific Games Corp Common Stock Historical Stock Prices

$18.695
*  
1.265
6.34%
Get SGMS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SGMS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SGMS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19 19.25 17.91 18.695 3,040,289
11/16/2018 19 19.25 17.91 18.695 3,122,133
11/15/2018 19.19 20.12 19 19.96 1,466,938
11/14/2018 20.32 21.14 19.26 19.3 2,655,511
11/13/2018 21.08 22.08 20.23 20.28 1,819,733
11/12/2018 22.4 22.69 20.43 20.955 2,813,570
11/09/2018 26.1 26.65 22.15 22.18 3,646,782
11/08/2018 23.5 27.17 23.46 26.74 5,436,477
11/07/2018 22.02 22.08 21.02 21.32 2,006,162
11/06/2018 21.84 22.17 21.43 21.65 781,323
11/05/2018 22.73 22.73 21.64 21.84 781,433
11/02/2018 23.06 23.35 22.02 22.73 1,082,812
11/01/2018 22.26 23.14 22 22.88 1,876,547
10/31/2018 20.92 22.65 20.66 22.26 2,557,419
10/30/2018 18.37 20.41 18.2138 20.07 2,188,371
10/29/2018 21.14 21.74 18.3701 18.59 2,905,135
10/26/2018 21.6 21.75 20.25 20.99 1,477,299
10/25/2018 20.8 22.07 20.45 21.96 1,195,544
10/24/2018 21.2 21.52 20.53 20.57 1,849,242
10/23/2018 22.2 22.39 20.59 21.2 2,247,841
10/22/2018 22.94 23.06 22.09 22.48 1,242,984
10/19/2018 23.04 23.64 22.38 22.73 1,917,538
10/18/2018 24.14 24.37 22.66 22.93 1,775,398
10/17/2018 24 24.85 23.63 24.24 1,682,257
10/16/2018 23.19 24.3814 23.06 24.01 1,557,790
10/15/2018 23.39 23.85 22.78 23.1 1,417,499
10/12/2018 24.24 24.51 22.46 23.47 1,719,107
10/11/2018 24.44 25.49 23.7 23.74 1,843,934
10/10/2018 24.42 25.535 24 24.7 2,488,625
10/09/2018 22.52 24.92 22.07 24.67 3,053,254
10/08/2018 23.16 23.36 21.9 22.47 3,317,331
10/05/2018 24.89 24.93 22.13 23.28 3,118,586
10/04/2018 26.51 26.97 24.75 24.91 1,677,671
10/03/2018 25.77 27.19 25.74 26.58 1,261,038
10/02/2018 25.76 26.33 25.47 25.54 1,229,999
10/01/2018 25.41 25.89 24.91 25.27 1,053,874
09/28/2018 25.75 26.5954 25.2 25.4 1,310,697
09/27/2018 26.05 26.55 25.35 25.85 1,037,161
09/26/2018 26.4 26.925 25.8 26.1 1,161,517
09/25/2018 26.35 27.05 25.95 26.4 1,457,259
09/24/2018 25.95 26.55 25.2 26.25 1,222,171
09/21/2018 26.9 27.0417 25.85 26.25 1,835,707
09/20/2018 26.3 27.1 25.7 26.9 983,608
09/19/2018 26.5 27.6 25.7 26.1 1,248,036
09/18/2018 24.55 26.9 24.35 26.4 3,055,390
09/17/2018 26.35 26.675 24.6 24.9 1,933,710
09/14/2018 27.05 27.55 26.4 26.75 1,194,398
09/13/2018 27.6 28.5 26.55 26.925 1,656,937
09/12/2018 26.45 27.45 26.1 27.35 1,152,681
09/11/2018 26.35 26.75 26.05 26.5 1,438,011
09/10/2018 27.5 27.6 26.1 26.7 1,308,884
09/07/2018 25.85 28.05 25.4 27.15 1,913,137
09/06/2018 27.85 28.1 25.3 25.9 2,461,295
09/05/2018 27.3 28.4 26.45 27.9 2,145,380
09/04/2018 30.15 30.15 27.45 27.5 1,771,757
08/31/2018 30.4 30.85 29.8 30.3 842,885
08/30/2018 31.8 31.9 30.3 30.35 1,350,911
08/29/2018 30.6 32.5 30.05 32.05 1,185,272
08/28/2018 30.5 30.85 29.55 30.45 1,018,625
08/27/2018 31.2 31.65 30.15 30.35 1,021,317
08/24/2018 30.8 31.6 30.75 31.2 631,823
08/23/2018 30.75 31.95 30.35 30.7 1,561,955
08/22/2018 30.85 31.2 29.85 30.65 1,257,398
08/21/2018 30.1 32.15 29.95 30.9 2,183,294
08/20/2018 29.55 30.525 29.15 30.15 1,434,553
08/17/2018 30.75 30.9 29.475 29.55 2,112,470
08/16/2018 29.5 30.85 29.1001 30.65 1,814,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio