Scientific Games Corporation (SGMS) Historical Stock Data
58.07 ↑0.00 (0.00%)
As of April 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SGMS is up 0.03% a day on average. There have been 14 days where Scientific Games Corporation closed green and 16 days where SGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 57.79 | 58.07 | ↑$0.28 (0.48%) | 55.74 | 58.57 | 497K |
| 2022-04-27 | 57.35 | 56.75 | ↓$0.60 (-1.05%) | 55.65 | 58.41 | 435.84K |
| 2022-04-26 | 60.06 | 57.38 | ↓$2.68 (-4.46%) | 57.25 | 60.44 | 742.60K |
| 2022-04-25 | 57.61 | 60.99 | ↑$3.38 (5.87%) | 57.52 | 61.17 | 674K |
| 2022-04-22 | 59.30 | 58.71 | ↓$0.59 (-0.99%) | 58.10 | 60.26 | 455.80K |
| 2022-04-21 | 62.57 | 59.62 | ↓$2.95 (-4.71%) | 58.73 | 63.69 | 606.48K |
| 2022-04-20 | 64.09 | 61.85 | ↓$2.24 (-3.50%) | 61.57 | 64.09 | 591.61K |
| 2022-04-19 | 58.59 | 62.69 | ↑$4.10 (7.00%) | 58.59 | 63.96 | 746.04K |
| 2022-04-18 | 60.36 | 58.68 | ↓$1.68 (-2.78%) | 58.05 | 60.36 | 787.13K |
| 2022-04-14 | 59.77 | 59.59 | ↓$0.18 (-0.30%) | 59.42 | 60.43 | 582.18K |
| 2022-04-13 | 57.63 | 59.29 | ↑$1.66 (2.88%) | 57.63 | 60.03 | 585.79K |
| 2022-04-12 | 58.16 | 57.66 | ↓$0.50 (-0.86%) | 56.96 | 59.46 | 534.80K |
| 2022-04-11 | 56.64 | 57.21 | ↑$0.57 (1.01%) | 56.47 | 58.89 | 658.78K |
| 2022-04-08 | 56.64 | 57.55 | ↑$0.91 (1.61%) | 56.25 | 58.73 | 545.52K |
| 2022-04-07 | 56.68 | 57.09 | ↑$0.41 (0.72%) | 55.90 | 57.90 | 0.99M |
| 2022-04-06 | 60.71 | 57.13 | ↓$3.58 (-5.90%) | 57.06 | 61.88 | 1.12M |
| 2022-04-05 | 63.13 | 61.96 | ↓$1.17 (-1.85%) | 60.57 | 63.83 | 713.03K |
| 2022-04-04 | 60.77 | 63.24 | ↑$2.47 (4.06%) | 60.21 | 64.22 | 538.13K |
| 2022-04-01 | 59.26 | 60.77 | ↑$1.51 (2.55%) | 58.86 | 61.12 | 843.87K |
| 2022-03-31 | 60.74 | 58.75 | ↓$1.99 (-3.28%) | 58.74 | 61.23 | 478.95K |
| 2022-03-30 | 61.62 | 60.57 | ↓$1.05 (-1.70%) | 59.59 | 62.07 | 436.42K |
| 2022-03-29 | 59.70 | 62.33 | ↑$2.63 (4.41%) | 59.69 | 62.66 | 634.40K |
| 2022-03-28 | 59.26 | 58.86 | ↓$0.40 (-0.67%) | 57.83 | 60.34 | 676.65K |
| 2022-03-25 | 61.53 | 59.49 | ↓$2.04 (-3.32%) | 58.75 | 61.76 | 365.16K |
| 2022-03-24 | 59.55 | 60.84 | ↑$1.29 (2.17%) | 58.16 | 60.88 | 336.90K |
| 2022-03-23 | 59.88 | 59.02 | ↓$0.86 (-1.44%) | 58.53 | 61.36 | 758.83K |
| 2022-03-22 | 60.43 | 61.47 | ↑$1.04 (1.72%) | 60.43 | 62.01 | 868.45K |
| 2022-03-21 | 61.05 | 60.46 | ↓$0.59 (-0.97%) | 59.40 | 61.42 | 588.85K |
| 2022-03-18 | 60.34 | 62.16 | ↑$1.82 (3.02%) | 57.16 | 62.33 | 1.12M |
| 2022-03-17 | 60.69 | 61.44 | ↑$0.75 (1.24%) | 59.79 | 62.26 | 665.31K |
Create an account or log in to view more rows.
$SGMS Let’s goooo
$SGMS we want higher!!!
$SGMS rocket fuel tanks are full. Gonna shoot to the stars
$SGMS Ride this train. You won't regret.
$SGMS I like the stock!
$SGMS buy the dip…smfh
$SGMS good place to average up
$SGMS 50% chance this will go up or down. I am a professional guys.
$SGMS let’s go!! Squeeze time
$SGMS HODL