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 (%)
May 31, 2002 8.290 8.700 8.290 8.500 97,600 -0.05(-0.58%)
May 28, 2002 8.250 8.550 8.000 8.550 184,400 +0.30(+3.64%)
May 27, 2002 8.240 8.510 8.150 8.250 78,900 +0.00(+0.00%)
May 24, 2002 8.240 8.510 8.150 8.250 78,900 -0.08(-0.96%)
May 23, 2002 8.600 8.710 8.250 8.330 240,600 -0.22(-2.57%)
May 22, 2002 8.630 8.750 8.500 8.550 184,900 -0.15(-1.72%)
May 21, 2002 8.800 8.900 8.450 8.700 160,600 -0.01(-0.11%)
May 20, 2002 9.050 9.050 8.660 8.710 164,400 -0.32(-3.54%)
May 17, 2002 9.190 9.270 8.750 9.030 159,600 -0.02(-0.22%)
May 16, 2002 9.140 9.300 8.800 9.050 142,800 -0.25(-2.69%)
May 15, 2002 9.180 9.440 9.050 9.300 109,900 +0.16(+1.74%)
May 14, 2002 9.350 9.500 9.100 9.141 198,600 -0.21(-2.24%)
May 13, 2002 9.590 9.700 9.050 9.350 249,600 -0.17(-1.79%)
May 10, 2002 9.970 9.970 9.450 9.520 120,700 -0.26(-2.67%)
May 09, 2002 9.735 10.03 9.600 9.781 374,500 +0.03(+0.32%)
May 08, 2002 9.600 9.820 9.600 9.750 158,300 +0.08(+0.82%)
May 07, 2002 9.290 9.690 9.250 9.671 135,500 +0.20(+2.12%)
May 06, 2002 9.330 9.700 9.200 9.470 179,100 -0.03(-0.32%)
May 03, 2002 9.650 9.650 9.410 9.500 92,000 -0.10(-1.04%)
May 02, 2002 9.520 9.810 9.310 9.600 277,500 -0.12(-1.23%)
May 01, 2002 9.930 9.930 9.250 9.720 430,200 -0.25(-2.51%)
Apr 30, 2002 9.501 10.15 9.500 9.970 449,200 +0.44(+4.62%)
Apr 29, 2002 9.850 9.950 9.440 9.530 208,600 -0.38(-3.83%)
Apr 26, 2002 9.799 10.13 9.750 9.910 266,300 +0.06(+0.62%)
Apr 25, 2002 9.240 9.900 9.240 9.849 375,000 +0.55(+5.90%)
Apr 24, 2002 9.240 9.450 9.070 9.300 246,600 +0.05(+0.54%)
Apr 23, 2002 9.040 9.420 9.010 9.250 248,100 +0.16(+1.76%)
Apr 22, 2002 9.050 9.090 8.480 9.090 217,700 -0.04(-0.44%)
Apr 19, 2002 8.721 9.320 8.720 9.130 442,600 +0.35(+3.99%)
Apr 18, 2002 8.741 9.000 8.700 8.780 172,700 -0.02(-0.23%)
Apr 17, 2002 9.060 9.060 8.750 8.800 202,500 +0.02(+0.23%)
Apr 16, 2002 9.010 9.240 8.780 8.780 293,700 -0.22(-2.44%)
Apr 15, 2002 8.860 9.090 8.860 9.000 111,400 +0.15(+1.69%)
Apr 12, 2002 8.760 8.950 8.600 8.850 209,700 +0.05(+0.57%)
Apr 11, 2002 8.880 8.900 8.750 8.800 40,900 -0.05(-0.56%)
Apr 10, 2002 8.720 8.959 8.660 8.850 139,700 +0.24(+2.79%)
Apr 09, 2002 8.200 8.670 8.160 8.610 188,100 +0.41(+5.00%)
Apr 08, 2002 7.900 8.200 7.760 8.200 214,900 +0.12(+1.49%)
Apr 05, 2002 7.810 8.130 7.770 8.080 75,300 +0.24(+3.06%)
Apr 04, 2002 7.950 8.000 7.740 7.840 323,500 -0.16(-2.00%)
Apr 03, 2002 7.970 8.100 7.850 8.000 338,900 -0.01(-0.12%)
Apr 02, 2002 8.150 8.320 7.901 8.010 203,200 -0.16(-1.95%)
Apr 01, 2002 8.250 8.400 8.070 8.169 195,100 -0.20(-2.40%)
Mar 29, 2002 8.070 8.400 8.060 8.370 129,500 +0.00(+0.00%)
Mar 28, 2002 8.070 8.400 8.060 8.370 129,500 +0.19(+2.32%)
Mar 27, 2002 8.325 8.390 8.080 8.180 184,500 -0.11(-1.33%)
Mar 26, 2002 8.400 8.500 8.150 8.290 166,800 -0.21(-2.47%)
Mar 25, 2002 8.645 8.800 8.310 8.500 130,500 -0.29(-3.30%)
Mar 22, 2002 8.530 9.030 7.700 8.790 403,800 +0.29(+3.40%)
Mar 21, 2002 8.380 8.601 8.300 8.501 153,200 +0.10(+1.20%)
Mar 20, 2002 8.700 8.790 8.300 8.400 306,100 -0.45(-5.07%)
Mar 19, 2002 9.250 9.250 8.700 8.849 117,200 -0.35(-3.82%)
Mar 18, 2002 8.690 9.300 8.180 9.200 515,600 +0.47(+5.38%)
Mar 15, 2002 9.450 9.450 8.570 8.730 441,000 -0.57(-6.13%)
Mar 14, 2002 9.400 9.860 9.250 9.300 137,200 -0.40(-4.12%)
Mar 13, 2002 9.850 9.930 9.230 9.700 192,400 -0.15(-1.52%)
Mar 12, 2002 9.800 10.10 9.610 9.850 261,400 -0.04(-0.40%)
Mar 11, 2002 9.910 10.00 9.630 9.890 184,400 -0.10(-0.99%)
Mar 08, 2002 10.07 10.15 9.900 9.989 198,700 -0.06(-0.61%)
Mar 07, 2002 10.00 10.20 9.930 10.05 473,100 +0.06(+0.60%)
Mar 06, 2002 9.950 10.21 9.750 9.990 540,600 +0.16(+1.63%)
Mar 05, 2002 9.820 10.03 9.400 9.830 421,000 -0.12(-1.21%)
Mar 04, 2002 9.650 10.20 9.600 9.950 838,000 +0.35(+3.64%)
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.