Scientific Games Corporat... (SGMS)
NASDAQ: SGMS
· Real-Time Price · USD
58.07
1.32 (2.33%)
At close: Apr 29, 2022, 6:00 AM
SGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2022 | 57.79 | 58.60 | 55.66 | 58.07 | 58.07 | 2.33% | 515,689 |
| Apr 27, 2022 | 57.35 | 58.41 | 55.61 | 56.75 | 56.75 | -1.10% | 452,355 |
| Apr 26, 2022 | 60.06 | 60.44 | 57.25 | 57.38 | 57.38 | -5.92% | 854,459 |
| Apr 25, 2022 | 57.61 | 61.17 | 57.52 | 60.99 | 60.99 | 3.88% | 978,861 |
| Apr 22, 2022 | 59.30 | 60.26 | 58.10 | 58.71 | 58.71 | -1.53% | 477,093 |
| Apr 21, 2022 | 62.57 | 63.69 | 58.73 | 59.62 | 59.62 | -3.61% | 606,483 |
| Apr 20, 2022 | 64.09 | 64.09 | 61.57 | 61.85 | 61.85 | -1.34% | 591,611 |
| Apr 19, 2022 | 58.59 | 63.96 | 58.59 | 62.69 | 62.69 | 6.83% | 748,834 |
| Apr 18, 2022 | 60.36 | 60.36 | 58.05 | 58.68 | 58.68 | -1.53% | 787,132 |
| Apr 14, 2022 | 59.77 | 60.63 | 59.42 | 59.59 | 59.59 | 0.51% | 861,560 |
| Apr 13, 2022 | 57.63 | 60.03 | 57.63 | 59.29 | 59.29 | 2.83% | 589,377 |
| Apr 12, 2022 | 58.16 | 59.47 | 56.96 | 57.66 | 57.66 | 0.79% | 535,138 |
| Apr 11, 2022 | 56.64 | 58.89 | 56.47 | 57.21 | 57.21 | -0.59% | 658,782 |
| Apr 8, 2022 | 56.64 | 58.73 | 56.25 | 57.55 | 57.55 | 0.81% | 627,926 |
| Apr 7, 2022 | 56.68 | 57.90 | 55.90 | 57.09 | 57.09 | -0.07% | 1,015,194 |
| Apr 6, 2022 | 60.71 | 61.88 | 57.06 | 57.13 | 57.13 | -7.80% | 1,120,959 |
| Apr 5, 2022 | 63.13 | 63.83 | 60.56 | 61.96 | 61.96 | -2.02% | 721,183 |
| Apr 4, 2022 | 60.77 | 64.22 | 60.21 | 63.24 | 63.24 | 4.06% | 727,308 |
| Apr 1, 2022 | 59.26 | 61.12 | 58.81 | 60.77 | 60.77 | 3.44% | 843,865 |
| Mar 31, 2022 | 60.74 | 61.23 | 58.74 | 58.75 | 58.75 | -3.00% | 669,306 |