Quantcast
SGMS

Scientific Games Corp Common Stock Historical Stock Prices

$26.4
*  
1.50
6.02%
Get SGMS Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 24.55 26.90 24.35 26.40 3,050,738
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
08/15/2018 31.15 31.25 29.1176 29.3 3,073,945
08/14/2018 32.2 32.2 30.5 31.35 3,066,617
08/13/2018 33.05 33.3 31.1 31.75 2,274,220
08/10/2018 34.25 34.3 33.151 33.3 1,828,109
08/09/2018 33.25 34.2 32.35 33.15 2,223,168
08/08/2018 34.7 34.75 32.9 33.4 3,476,645
08/07/2018 34.55 35.35 31.45 34.85 6,166,019
08/06/2018 35.3 35.65 33.8 34.8 2,612,143
08/03/2018 39.3 39.6 35.1 35.3 4,362,616
08/02/2018 45.75 47.35 36.95 39.55 5,564,436
08/01/2018 48.15 48.3 44.2 45.8 2,543,602
07/31/2018 47.55 49.9 47.55 48.05 1,115,354
07/30/2018 48.35 49.05 46.25 47.3 1,337,209
07/27/2018 48.4 48.7 46.8 47.65 554,349
07/26/2018 48.1 49.3502 47.25 48.05 657,358
07/25/2018 49 50 48.45 48.5 497,406
07/24/2018 49.45 50.35 48.05 48.8 742,093
07/23/2018 49.35 50 48.8 49.15 847,433
07/20/2018 51 51 49.6 49.7 831,312
07/19/2018 50.25 51.05 49.95 50.95 598,624
07/18/2018 50.85 50.9 49.85 50.35 539,791
07/17/2018 50.3 50.95 50.05 50.7 926,255
07/16/2018 50.25 51.05 49.85 50.1 620,760
07/13/2018 50.9 51.3 50.25 50.85 519,619
07/12/2018 50.3 51.525 49.7 50.9 580,048
07/11/2018 49.75 50.9 49.6 50 818,642
07/10/2018 50.25 50.7 49.7 50.3 748,709
07/09/2018 48.65 50.15 48.55 50.05 992,389
07/06/2018 46.75 48.972 46.55 48.7 716,721
07/05/2018 47.75 47.9 46.25 46.8 1,334,780
07/03/2018 48.35 48.75 47.3 47.7 506,922
07/02/2018 48.45 48.75 47.45 48.1 918,982
06/29/2018 49.35 50.5 48.875 49.15 955,539
06/28/2018 48.2 49.55 46.75 49.15 973,053
06/27/2018 49.5 51.15 47.95 48.05 858,724
06/26/2018 49.7 50.45 49.2 49.5 716,509
06/25/2018 52.6 52.6 48.8 49.75 1,081,565
06/22/2018 54.35 54.775 51.9 52.05 951,607
06/21/2018 54.6 54.65 53.25 53.8 864,891
06/20/2018 53.8 55.695 53.775 54.5 621,079
06/19/2018 56.2 56.3 53.1 53.4 950,390
06/18/2018 57.15 57.952 56.8 56.85 453,883
*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