Scientific Games
NASDAQ:SGMS

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 19.43 19.03 19.70 19.39 0.03   (+0.15%) 1,017,200
September 05, 2019 18.60 18.15 19.40 19.36 1.21   (+6.67%) 1,560,674
September 04, 2019 17.94 17.72 18.22 18.15 0.58   (+3.30%) 854,900
September 03, 2019 18.29 17.31 18.55 17.57 -0.91   (-4.92%) 914,600
August 30, 2019 18.12 18.02 18.65 18.48 0.46   (+2.55%) 723,400
August 29, 2019 17.61 17.61 18.35 18.02 0.60   (+3.44%) 748,100
August 28, 2019 16.72 16.50 17.58 17.42 0.62   (+3.69%) 531,100
August 27, 2019 17.11 16.64 17.64 16.80 -0.24   (-1.41%) 685,800
August 26, 2019 17.24 16.74 17.29 17.04 0.06   (+0.35%) 484,100
August 23, 2019 17.46 16.84 17.68 16.98 -0.62   (-3.52%) 1,038,200
August 22, 2019 17.41 17.10 17.78 17.60 0.24   (+1.38%) 760,300
August 21, 2019 17.24 17.02 17.39 17.36 0.31   (+1.82%) 613,500
August 20, 2019 17.07 16.84 17.35 17.05 -0.07   (-0.41%) 697,200
August 19, 2019 17.01 16.55 17.25 17.12 0.41   (+2.45%) 930,800
August 16, 2019 16.35 16.29 17.05 16.71 0.54   (+3.34%) 1,169,700
August 15, 2019 16.73 16.02 16.90 16.17 -0.43   (-2.59%) 1,211,700
August 14, 2019 17.70 16.57 17.95 16.60 -1.65   (-9.04%) 1,529,734
August 13, 2019 18.50 18.13 18.94 18.25 -0.30   (-1.62%) 761,100
August 12, 2019 18.66 18.30 18.82 18.55 -0.38   (-2.01%) 728,700
August 09, 2019 18.97 18.31 19.47 18.93 -0.28   (-1.46%) 827,655
August 08, 2019 19.24 18.72 19.66 19.21 0.14   (+0.73%) 1,172,200
August 07, 2019 19.75 18.99 20.18 19.07 -1.03   (-5.12%) 1,521,200
August 06, 2019 21.21 19.64 21.50 20.10 -1.03   (-4.87%) 1,772,800
August 05, 2019 20.14 18.80 21.45 21.13 0.58   (+2.82%) 1,836,202
August 02, 2019 18.01 17.89 20.82 20.55 -0.22   (-1.06%) 3,841,900
August 01, 2019 20.71 20.25 21.47 20.77 0.32   (+1.56%) 1,627,500
July 31, 2019 20.50 20.04 20.98 20.45 -0.22   (-1.06%) 896,700
July 30, 2019 19.71 19.50 20.75 20.67 0.66   (+3.30%) 967,200
July 29, 2019 20.12 19.44 20.37 20.01 -0.18   (-0.89%) 1,097,800
July 26, 2019 19.43 19.43 20.27 20.19 0.91   (+4.72%) 982,600
July 25, 2019 18.84 18.25 20.08 19.28 0.44   (+2.34%) 2,674,900
July 24, 2019 18.05 18.05 19.03 18.84 0.78   (+4.32%) 982,700
July 23, 2019 18.05 17.64 18.26 18.06 0.21   (+1.18%) 987,700
July 22, 2019 17.91 17.37 18.19 17.85 -0.07   (-0.39%) 1,548,500
July 19, 2019 18.36 17.59 18.71 17.92 -0.55   (-2.98%) 1,521,400
July 18, 2019 19.16 18.34 19.32 18.47 -0.80   (-4.15%) 1,391,900
July 17, 2019 19.90 19.15 19.90 19.27 -0.70   (-3.51%) 867,800
July 16, 2019 19.56 19.38 20.31 19.97 0.45   (+2.31%) 522,400
July 15, 2019 19.94 19.40 20.27 19.52 -0.35   (-1.76%) 718,800
July 12, 2019 19.48 19.30 19.96 19.87 0.10   (+0.51%) 562,400
July 11, 2019 20.24 19.54 20.55 19.77 -0.47   (-2.32%) 771,500
July 10, 2019 19.98 19.71 20.58 20.24 0.49   (+2.48%) 777,300
July 09, 2019 19.36 19.32 19.84 19.75 0.23   (+1.18%) 945,900
July 08, 2019 19.87 19.44 20.18 19.52 -0.47   (-2.35%) 1,194,700
July 05, 2019 19.47 19.40 20.39 19.99 0.44   (+2.25%) 1,510,700
July 03, 2019 19.88 19.48 19.96 19.55 -0.30   (-1.51%) 413,600
July 02, 2019 19.76 19.28 19.86 19.85 0.11   (+0.56%) 1,292,500
July 01, 2019 20.19 19.66 20.90 19.74 -0.08   (-0.40%) 1,661,300
June 28, 2019 18.74 18.66 19.99 19.82 1.01   (+5.37%) 2,720,500
June 27, 2019 18.38 18.27 18.84 18.81 0.56   (+3.07%) 1,551,906
June 25, 2019 18.13 17.91 18.78 18.25 1,988,800