Quantcast
SGMS

Scientific Games Corp Common Stock Historical Stock Prices

$22.78
*  
1.79
8.53%
Get SGMS Alerts
*Delayed - data as of Jan. 16, 2019  -  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-OCT-2018 TO 16-JAN-2019

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 21.07 23.47 20.9301 22.78 2,465,064
01/16/2019 21.07 23.47 20.9301 22.78 2,465,064
01/15/2019 20.84 21.205 19.46 20.99 1,938,202
01/14/2019 20.77 21.27 20.42 21.03 805,876
01/11/2019 20.68 21.04 20.1 21.02 1,159,924
01/10/2019 20.16 21.02 20.06 20.72 1,981,424
01/09/2019 20.18 20.76 20.025 20.38 1,841,195
01/08/2019 19.99 20.4 19.4 20.08 2,048,322
01/07/2019 19.2 20.02 18.75 19.66 1,034,435
01/04/2019 17.97 19.43 17.87 19.21 1,745,150
01/03/2019 18.17 18.36 17.51 17.56 892,173
01/02/2019 17.49 18.43 16.77 18.41 2,608,297
12/31/2018 17.85 18.29 17.31 17.88 2,028,590
12/28/2018 17.6 17.9 16.84 17.49 2,173,398
12/27/2018 17.05 17.61 16 17.45 1,666,792
12/26/2018 15.67 17.39 15.56 17.34 1,770,926
12/24/2018 15.13 16.9 14.9645 15.66 1,535,104
12/21/2018 15.81 16.3 14.79 15.13 2,848,665
12/20/2018 15.83 16.2 14.9405 15.57 2,012,916
12/19/2018 16.51 17.84 15.91 16.1 2,102,903
12/18/2018 16.2 17.3 16.17 16.45 1,664,224
12/17/2018 15.72 16.3 15.49 15.86 1,252,808
12/14/2018 16.55 16.61 15.34 15.85 1,737,272
12/13/2018 17.18 17.56 15.65 15.76 1,664,245
12/12/2018 16.62 18 16.5416 17.08 882,235
12/11/2018 17.37 17.6388 16.3 16.48 964,113
12/10/2018 16.85 17.5 16.545 16.92 1,399,038
12/07/2018 18.02 18.51 16.57 16.86 1,558,977
12/06/2018 17.8 18.2627 17.1601 17.9 2,003,332
12/04/2018 19.95 20.24 17.83 18.16 2,001,727
12/03/2018 20.26 20.4899 19.58 20.08 1,732,813
11/30/2018 19.1 19.59 18.66 19.48 1,139,476
11/29/2018 20.15 20.26 18.87 19.19 1,381,560
11/28/2018 18.28 20.9 17.9 20.28 4,022,374
11/27/2018 18.22 18.62 18.01 18.19 1,105,588
11/26/2018 17.6 18.8 17.6 18.49 2,874,472
11/23/2018 17.29 18.23 17.16 17.17 789,023
11/21/2018 16.08 17.99 16.05 17.56 2,612,285
11/20/2018 16.71 16.75 15.46 15.965 4,074,481
11/19/2018 18.51 19.15 17.17 17.18 2,738,167
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SGMS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio