Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.370 8.370 8.250 8.330 281,186 -0.06(-0.72%)
Nov 29, 2012 8.220 8.450 8.140 8.390 676,801 +0.24(+2.94%)
Nov 28, 2012 7.680 8.190 7.500 8.150 906,706 +0.40(+5.16%)
Nov 27, 2012 7.720 7.905 7.685 7.750 308,796 +0.04(+0.52%)
Nov 26, 2012 7.710 7.780 7.640 7.710 339,604 -0.04(-0.52%)
Nov 23, 2012 7.800 7.840 7.690 7.750 107,774 +0.00(+0.00%)
Nov 21, 2012 7.570 7.780 7.530 7.750 253,010 +0.18(+2.38%)
Nov 20, 2012 7.600 7.610 7.385 7.570 238,661 -0.07(-0.92%)
Nov 19, 2012 7.030 7.640 6.920 7.640 637,283 +0.71(+10.25%)
Nov 16, 2012 6.930 7.070 6.880 6.930 526,255 -0.02(-0.29%)
Nov 15, 2012 6.760 7.010 6.640 6.950 411,676 +0.20(+2.96%)
Nov 14, 2012 6.760 6.885 6.720 6.750 487,064 +0.04(+0.60%)
Nov 13, 2012 7.040 7.120 6.695 6.710 468,893 -0.35(-4.96%)
Nov 12, 2012 7.070 7.255 7.050 7.060 329,383 -0.19(-2.62%)
Nov 09, 2012 6.970 7.400 6.960 7.250 694,246 +0.23(+3.28%)
Nov 08, 2012 6.940 7.150 6.760 7.020 895,938 +0.09(+1.30%)
Nov 07, 2012 7.520 7.810 6.720 6.930 1,776,299 -1.38(-16.61%)
Nov 06, 2012 8.240 8.400 8.240 8.310 233,686 +0.04(+0.48%)
Nov 05, 2012 8.280 8.295 8.092 8.270 289,190 -0.03(-0.36%)
Nov 02, 2012 8.500 8.500 8.270 8.300 352,108 -0.18(-2.12%)
Nov 01, 2012 8.230 8.500 8.230 8.480 453,616 +0.25(+2.98%)
Oct 31, 2012 8.060 8.270 7.860 8.235 275,220 +0.15(+1.92%)
Oct 26, 2012 7.800 8.080 8.080 8.080 358,200 +0.29(+3.72%)
Oct 25, 2012 7.830 7.950 7.750 7.790 330,086 +0.04(+0.52%)
Oct 24, 2012 8.010 8.070 7.740 7.750 233,216 -0.23(-2.88%)
Oct 23, 2012 8.060 8.060 7.890 7.980 238,395 +0.03(+0.37%)
Oct 19, 2012 8.120 8.190 7.900 7.950 315,882 -0.26(-3.17%)
Oct 18, 2012 8.310 8.360 8.210 8.210 211,655 -0.14(-1.68%)
Oct 17, 2012 8.120 8.360 8.090 8.350 257,608 +0.26(+3.21%)
Oct 16, 2012 7.920 8.110 7.840 8.090 364,956 +0.23(+2.93%)
Oct 15, 2012 7.830 7.930 7.820 7.860 245,849 +0.04(+0.51%)
Oct 12, 2012 7.720 7.865 7.710 7.820 290,223 +0.10(+1.30%)
Oct 11, 2012 7.590 7.778 7.590 7.720 541,419 +0.15(+1.98%)
Oct 10, 2012 7.550 7.660 7.468 7.570 366,868 +0.02(+0.26%)
Oct 09, 2012 7.710 7.750 7.550 7.550 332,013 -0.18(-2.33%)
Oct 08, 2012 7.730 7.810 7.630 7.730 480,414 -0.07(-0.90%)
Oct 05, 2012 7.870 8.020 7.770 7.800 353,317 -0.01(-0.13%)
Oct 04, 2012 8.230 8.230 7.780 7.810 572,208 -0.41(-4.93%)
Oct 03, 2012 8.230 8.340 8.190 8.215 394,677 -0.03(-0.30%)
Oct 02, 2012 8.240 8.360 8.080 8.240 387,801 +0.02(+0.24%)
Oct 01, 2012 8.300 8.350 8.110 8.220 622,251 -0.05(-0.66%)
Sep 28, 2012 8.040 8.360 8.020 8.275 501,536 +0.18(+2.16%)
Sep 27, 2012 8.000 8.270 8.000 8.100 406,410 +0.10(+1.25%)
Sep 26, 2012 7.890 8.080 7.880 8.000 312,140 +0.10(+1.27%)
Sep 25, 2012 8.080 8.280 7.890 7.900 389,991 -0.15(-1.86%)
Sep 24, 2012 7.750 8.140 7.750 8.050 405,650 +0.18(+2.29%)
Sep 21, 2012 8.050 8.050 7.710 7.870 795,004 -0.09(-1.13%)
Sep 20, 2012 8.000 8.090 7.780 7.960 354,560 -0.06(-0.75%)
Sep 19, 2012 8.040 8.150 7.990 8.020 356,648 -0.03(-0.37%)
Sep 18, 2012 8.200 8.367 8.000 8.050 387,816 -0.14(-1.71%)
Sep 17, 2012 8.340 8.390 8.160 8.190 268,391 -0.18(-2.15%)
Sep 14, 2012 8.310 8.447 8.000 8.370 523,623 +0.10(+1.21%)
Sep 13, 2012 8.110 8.420 7.960 8.270 474,344 +0.17(+2.10%)
Sep 12, 2012 8.030 8.100 7.902 8.100 255,277 +0.08(+1.00%)
Sep 11, 2012 7.890 8.040 7.710 8.020 267,059 +0.13(+1.65%)
Sep 10, 2012 8.040 8.080 7.820 7.890 621,657 -0.17(-2.11%)
Sep 07, 2012 7.810 8.130 7.730 8.060 658,614 +0.30(+3.87%)
Sep 06, 2012 7.550 7.920 7.550 7.760 662,848 +0.24(+3.19%)
Sep 05, 2012 7.280 7.575 7.210 7.520 548,567 +0.26(+3.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.