Indicators

Scientific Games (NQ: SGMS )

58.07 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.66	18.75	18.11	18.48	495,300	+0.21(+1.15%)
May 27, 2004	18.45	18.45	17.95	18.27	315,700	-0.03(-0.16%)
May 26, 2004	18.45	18.61	18.00	18.30	568,800	-0.25(-1.35%)
May 25, 2004	17.62	18.58	17.58	18.55	601,900	+0.74(+4.15%)
May 24, 2004	17.51	18.00	17.50	17.81	602,100	+0.33(+1.89%)
May 21, 2004	17.24	17.50	17.20	17.48	360,200	+0.33(+1.92%)
May 20, 2004	17.37	17.73	17.02	17.15	489,900	-0.15(-0.87%)
May 19, 2004	18.10	18.34	17.01	17.30	1,363,200	-0.44(-2.48%)
May 18, 2004	18.65	18.72	16.41	17.74	4,645,200	-0.98(-5.24%)
May 17, 2004	18.99	18.99	18.28	18.72	505,100	-0.19(-1.00%)
May 14, 2004	19.00	19.36	18.86	18.91	483,800	-0.12(-0.63%)
May 13, 2004	19.25	20.10	18.87	19.03	1,116,000	-0.14(-0.73%)
May 12, 2004	18.59	19.33	17.73	19.17	1,386,600	+0.97(+5.33%)
May 11, 2004	17.66	18.44	17.66	18.20	637,100	+0.52(+2.94%)
May 10, 2004	18.20	18.25	16.91	17.68	808,300	-0.56(-3.07%)
May 07, 2004	18.95	19.37	18.23	18.24	564,700	-0.94(-4.90%)
May 06, 2004	19.08	19.37	18.69	19.18	411,700	+0.05(+0.26%)
May 05, 2004	19.10	19.53	19.01	19.13	287,700	+0.17(+0.90%)
May 04, 2004	19.10	19.27	18.69	18.96	520,200	-0.17(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.