Scientific Games Corp Common Stockのデータ

Scientific Games Corp Common Stockの基本情報

名前 Scientific Games Corp Common Stock
ティッカー SGMS
国 United States
上場年 nan
セクター Technology

Scientific Games Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.4 47.91 48.83 48.73 618500.0 48.73
2021-02-12 48.08 44.75 45.15 47.9 454300.0 47.9
2021-02-11 46.46 44.49 45.9 45.36 489000.0 45.36
2021-02-10 46.94 44.59 46.83 45.83 535000.0 45.83
2021-02-09 47.74 45.95 46.18 46.53 896300.0 46.53
2021-02-08 48.62 45.73 47.47 46.17 596100.0 46.17
2021-02-05 47.73 46.01 46.39 47.18 485600.0 47.18
2021-02-04 45.69 42.29 42.29 45.51 1287900.0 45.51
2021-02-03 43.55 42.0 42.0 42.27 568700.0 42.27
2021-02-02 41.81 40.03 40.46 41.79 566400.0 41.79
2021-02-01 41.29 39.39 39.91 39.92 833800.0 39.92
2021-01-29 41.41 39.13 41.41 39.22 532800.0 39.22
2021-01-28 42.79 40.32 41.37 41.69 580100.0 41.69
2021-01-27 42.49 39.58 40.95 40.23 739000.0 40.23
2021-01-26 45.0 42.32 44.51 42.45 458300.0 42.45
2021-01-25 45.3 42.6 44.64 43.76 1170700.0 43.76
2021-01-22 45.17 42.37 43.67 45.06 578400.0 45.06
2021-01-21 45.44 44.07 45.37 44.59 270300.0 44.59
2021-01-20 46.56 45.26 46.15 45.46 436800.0 45.46
2021-01-19 47.14 44.78 45.64 45.4 595500.0 45.4
2021-01-15 46.2 43.74 46.12 44.66 2290100.0 44.66
2021-01-14 48.14 45.51 46.49 45.87 806100.0 45.87
2021-01-13 46.63 45.22 46.02 45.5 450900.0 45.5
2021-01-12 46.95 44.66 45.59 46.53 492200.0 46.53
2021-01-11 46.02 43.87 44.39 45.37 408100.0 45.37
2021-01-08 47.39 44.93 47.14 45.29 728400.0 45.29
2021-01-07 48.22 44.39 44.39 47.25 1358200.0 47.25
2021-01-06 44.08 41.89 41.9 43.92 849800.0 43.92
2021-01-05 41.74 39.4 39.4 41.52 578700.0 41.52
2021-01-04 41.9 38.71 41.52 39.47 870600.0 39.47
2020-12-31 42.56 40.47 41.6 41.49 957000.0 41.49
2020-12-30 41.72 39.8 40.71 41.61 403200.0 41.61
2020-12-29 41.19 39.74 41.16 40.36 601100.0 40.36
2020-12-28 43.42 40.97 42.85 41.01 384700.0 41.01
2020-12-24 42.87 41.96 42.46 42.49 371000.0 42.49
2020-12-23 43.13 41.42 41.54 42.44 614000.0 42.44
2020-12-22 41.7 39.41 39.5 41.55 1654200.0 41.55
2020-12-21 40.22 37.56 40.0 39.61 1322200.0 39.61
2020-12-18 43.87 40.52 41.33 40.72 2429500.0 40.72
2020-12-17 41.6 40.08 41.2 41.14 1121100.0 41.14
2020-12-16 41.4 39.67 40.6 41.12 837300.0 41.12
2020-12-15 41.05 38.74 39.07 40.71 523800.0 40.71
2020-12-14 41.12 38.63 40.96 38.66 724300.0 38.66
2020-12-11 42.42 40.1 41.4 40.23 4354200.0 40.23
2020-12-10 41.9 39.94 40.32 41.65 1015700.0 41.65
2020-12-09 41.81 39.59 41.16 40.44 819400.0 40.44
2020-12-08 40.23 37.67 38.25 40.08 1268800.0 40.08
2020-12-07 39.78 38.0 38.21 39.29 1150700.0 39.29
2020-12-04 37.88 36.53 37.17 37.86 656200.0 37.86
2020-12-03 38.25 37.03 37.17 37.37 377000.0 37.37
2020-12-02 37.75 35.81 37.23 36.89 589200.0 36.89
2020-12-01 37.94 36.77 37.94 37.07 589200.0 37.07
2020-11-30 39.36 36.12 39.24 37.28 849300.0 37.28
2020-11-27 40.93 38.59 38.9 39.38 439800.0 39.38
2020-11-25 39.95 38.51 39.68 38.83 591200.0 38.83
2020-11-24 40.8 39.6 40.13 39.98 940200.0 39.98
2020-11-23 39.98 38.27 39.17 39.51 703600.0 39.51
2020-11-20 40.26 38.55 39.28 38.74 861800.0 38.74
2020-11-19 39.54 35.8 36.0 39.35 1300700.0 39.35
2020-11-18 36.49 35.11 35.59 35.72 2454000.0 35.72
2020-11-17 36.21 34.6 34.86 35.61 1524000.0 35.61
2020-11-16 35.89 34.85 35.15 35.2 992300.0 35.2
2020-11-13 34.6 33.31 33.31 34.19 1230800.0 34.19
2020-11-12 35.8 32.77 34.0 33.32 1716000.0 33.32
2020-11-11 34.14 33.05 34.1 34.03 1536700.0 34.03
2020-11-10 35.49 32.75 34.95 33.32 1733500.0 33.32
2020-11-09 41.74 34.65 39.51 34.75 2189500.0 34.75
2020-11-06 36.33 34.33 34.87 36.0 2866700.0 36.0
2020-11-05 37.09 34.66 34.82 35.12 4072500.0 35.12
2020-11-04 36.61 34.13 34.71 35.26 1885900.0 35.26
2020-11-03 35.54 33.35 33.83 35.18 915400.0 35.18
2020-11-02 33.34 31.49 32.12 33.24 627000.0 33.24
2020-10-30 32.39 30.11 31.36 31.88 1352700.0 31.88
2020-10-29 32.39 30.85 31.26 31.51 3214300.0 31.51
2020-10-28 31.54 30.21 30.55 30.91 2710400.0 30.91
2020-10-27 33.02 31.26 33.0 31.77 1535600.0 31.77
2020-10-26 33.8 31.85 33.8 33.04 2287200.0 33.04
2020-10-23 34.86 33.71 33.87 34.84 1318400.0 34.84
2020-10-22 34.72 33.33 34.68 34.07 3495700.0 34.07
2020-10-21 34.81 33.51 34.2 33.56 5436100.0 33.56
2020-10-20 35.09 33.83 34.28 33.88 576800.0 33.88
2020-10-19 35.82 33.76 35.78 34.06 1028700.0 34.06
2020-10-16 36.45 34.94 35.65 35.5 944600.0 35.5
2020-10-15 35.61 34.4 34.48 35.36 644500.0 35.36
2020-10-14 35.64 34.14 34.8 34.65 1133600.0 34.65
2020-10-13 34.43 32.2 32.75 34.24 2356500.0 34.24
2020-10-12 34.4 33.35 34.1 33.4 1940400.0 33.4
2020-10-09 34.99 32.88 34.67 33.57 2677200.0 33.57
2020-10-08 35.3 34.24 34.81 34.88 2915200.0 34.88
2020-10-07 35.93 34.23 35.79 34.41 6182800.0 34.41
2020-10-06 37.33 34.28 36.98 34.82 4717000.0 34.82
2020-10-05 37.2 34.2 36.89 36.45 3593500.0 36.45
2020-10-02 36.86 33.71 34.29 36.48 3939700.0 36.48
2020-10-01 36.48 34.36 34.92 35.97 3622800.0 35.97
2020-09-30 36.0 34.5 35.08 34.91 4747700.0 34.91
2020-09-29 36.76 34.38 36.76 34.96 3650700.0 34.96
2020-09-28 37.58 34.79 35.7 36.69 3435100.0 36.69
2020-09-25 35.94 32.44 32.86 35.42 8270400.0 35.42
2020-09-24 33.78 29.54 30.18 32.78 2313000.0 32.78
2020-09-23 34.07 30.34 33.42 30.45 2204500.0 30.45
2020-09-22 34.37 32.79 34.05 33.77 1819100.0 33.77
2020-09-21 35.03 31.73 34.5 33.95 3088800.0 33.95
2020-09-18 33.78 31.0 31.0 32.96 3245500.0 32.96
2020-09-17 31.98 30.25 30.5 30.85 2516500.0 30.85
2020-09-16 33.86 30.19 31.65 30.9 6067500.0 30.9
2020-09-15 30.54 26.7 27.12 30.31 20639100.0 30.31
2020-09-14 28.77 24.52 24.76 26.43 12951900.0 26.43
2020-09-11 19.45 18.37 19.41 18.97 551900.0 18.97
2020-09-10 20.31 19.2 19.51 19.23 657900.0 19.23
2020-09-09 19.33 18.35 18.94 19.17 420400.0 19.17
2020-09-08 20.04 18.64 18.73 18.78 701200.0 18.78
2020-09-04 19.85 18.02 19.44 19.33 825800.0 19.33
2020-09-03 21.15 19.01 21.13 19.19 1047200.0 19.19
2020-09-02 22.43 21.08 22.43 21.36 622800.0 21.36
2020-09-01 21.59 20.36 20.83 21.53 487900.0 21.53
2020-08-31 21.94 20.62 21.94 20.69 607400.0 20.69
2020-08-28 22.13 21.36 21.4 21.98 709100.0 21.98
2020-08-27 21.33 20.63 20.89 21.13 409200.0 21.13
2020-08-26 20.88 19.82 19.88 20.82 533600.0 20.82
2020-08-25 20.35 19.7 20.29 19.9 433600.0 19.9
2020-08-24 20.54 19.54 20.0 20.05 554500.0 20.05
2020-08-21 20.25 19.58 19.94 19.83 446100.0 19.83
2020-08-20 20.25 19.24 19.5 19.96 830000.0 19.96
2020-08-19 20.98 19.82 20.92 19.93 708100.0 19.93
2020-08-18 20.85 19.96 20.59 20.85 699800.0 20.85
2020-08-17 20.87 19.97 20.66 20.59 632400.0 20.59
2020-08-14 20.88 20.19 20.44 20.51 647600.0 20.51
2020-08-13 21.6 20.56 20.62 20.74 801300.0 20.74
2020-08-12 20.71 20.13 20.71 20.64 808700.0 20.64
2020-08-11 21.2 19.98 20.86 20.22 838300.0 20.22
2020-08-10 20.38 19.71 19.85 20.21 599600.0 20.21
2020-08-07 20.31 19.1 19.81 19.51 853300.0 19.51
2020-08-06 20.15 18.84 19.12 20.03 915200.0 20.03
2020-08-05 19.32 18.47 19.01 19.27 836400.0 19.27
2020-08-04 18.95 18.5 18.58 18.77 831900.0 18.77
2020-08-03 18.83 17.45 17.75 18.69 855700.0 18.69
2020-07-31 18.29 17.29 18.17 17.57 960200.0 17.57
2020-07-30 18.57 17.81 18.12 18.26 952800.0 18.26
2020-07-29 18.63 17.24 17.38 18.53 1064600.0 18.53
2020-07-28 17.81 17.0 17.17 17.24 931500.0 17.24
2020-07-27 17.7 16.9 17.02 17.5 2099600.0 17.5
2020-07-24 17.31 15.53 16.0 17.12 3756600.0 17.12
2020-07-23 16.06 14.49 16.06 15.18 2104000.0 15.18
2020-07-22 16.62 15.41 15.72 16.3 1231500.0 16.3
2020-07-21 16.47 15.41 15.68 15.9 1553900.0 15.9
2020-07-20 16.12 14.85 15.76 15.32 1401200.0 15.32
2020-07-17 16.54 15.71 16.48 15.81 891500.0 15.81
2020-07-16 16.69 15.52 16.0 16.58 1397900.0 16.58
2020-07-15 16.78 15.65 16.22 16.19 2409800.0 16.19
2020-07-14 16.56 15.27 16.2 15.54 1104400.0 15.54
2020-07-13 17.62 16.28 17.49 16.41 1695400.0 16.41
2020-07-10 17.29 16.25 16.5 17.1 1586300.0 17.1
2020-07-09 17.06 16.1 16.56 16.72 1613300.0 16.72
2020-07-08 16.63 15.5 16.12 16.6 1363500.0 16.6
2020-07-07 16.73 15.64 16.1 16.19 1307800.0 16.19
2020-07-06 16.97 16.14 16.81 16.47 1152500.0 16.47
2020-07-02 17.22 16.19 16.7 16.25 1070000.0 16.25
2020-07-01 16.35 15.45 15.48 16.16 1103100.0 16.16
2020-06-30 15.9 14.71 15.51 15.46 1088700.0 15.46
2020-06-29 15.33 13.61 14.35 15.23 2091500.0 15.23
2020-06-26 14.66 13.75 14.51 14.18 2233100.0 14.18
2020-06-25 15.38 13.88 15.04 14.7 1876700.0 14.7
2020-06-24 16.7 14.68 16.67 15.45 1518100.0 15.45
2020-06-23 17.01 16.17 16.78 16.77 2271200.0 16.77
2020-06-22 16.29 15.11 16.08 16.26 1753400.0 16.26
2020-06-19 17.01 15.83 16.9 16.21 1916300.0 16.21
2020-06-18 17.05 15.37 15.65 16.44 2474800.0 16.44
2020-06-17 16.1 15.33 15.66 15.8 1199900.0 15.8
2020-06-16 17.44 15.4 16.98 15.77 1717700.0 15.77
2020-06-15 15.95 13.96 14.12 15.67 1784600.0 15.67
2020-06-12 15.54 13.81 15.1 15.24 2718200.0 15.24
2020-06-11 15.72 13.52 14.96 13.58 3354400.0 13.58
2020-06-10 18.72 15.5 18.69 16.75 2427900.0 16.75
2020-06-09 19.54 18.68 19.2 18.93 1592800.0 18.93
2020-06-08 20.56 19.35 20.32 19.76 2030200.0 19.76
2020-06-05 20.96 19.45 19.9 19.69 2819700.0 19.69
2020-06-04 19.54 18.63 18.94 18.92 2080700.0 18.92
2020-06-03 19.01 16.5 16.63 18.65 3197400.0 18.65
2020-06-02 16.53 15.81 16.49 16.24 1719900.0 16.24
2020-06-01 16.38 15.45 15.72 16.2 1297000.0 16.2
2020-05-29 16.16 15.23 15.77 15.73 1619800.0 15.73
2020-05-28 16.88 15.64 16.65 15.82 2130900.0 15.82
2020-05-27 16.52 14.85 15.55 16.43 2687400.0 16.43
2020-05-26 16.02 14.75 15.62 14.94 2415600.0 14.94
2020-05-22 14.6 14.01 14.48 14.31 1195400.0 14.31
2020-05-21 14.56 13.82 14.36 14.37 1739100.0 14.37
2020-05-20 14.7 13.82 13.86 14.45 1613200.0 14.45
2020-05-19 14.14 12.41 12.89 13.37 1813300.0 13.37
2020-05-18 13.49 12.51 12.85 12.88 2421300.0 12.88
2020-05-15 12.0 10.51 10.65 11.75 1400100.0 11.75
2020-05-14 11.02 9.5 10.38 10.81 2212800.0 10.81
2020-05-13 11.76 10.55 11.7 10.87 1736800.0 10.87
2020-05-12 13.59 11.58 12.77 11.65 1951800.0 11.65
2020-05-11 13.38 12.41 12.66 12.97 1394900.0 12.97
2020-05-08 13.28 12.27 12.49 13.15 1578700.0 13.15
2020-05-07 12.32 11.35 11.36 12.19 2032100.0 12.19
2020-05-06 11.97 11.02 11.71 11.11 1226200.0 11.11
2020-05-05 12.28 11.52 12.03 11.82 1161500.0 11.82
2020-05-04 11.65 10.07 10.78 11.55 1335800.0 11.55
2020-05-01 12.14 10.86 11.81 11.17 1506900.0 11.17
2020-04-30 13.52 12.2 13.25 12.61 2241900.0 12.61
2020-04-29 13.54 11.67 12.0 13.34 3262200.0 13.34
2020-04-28 12.24 11.21 12.05 11.55 1746000.0 11.55
2020-04-27 11.59 10.57 10.57 11.33 1991000.0 11.33
2020-04-24 10.48 9.76 10.13 10.41 3677800.0 10.41
2020-04-23 10.2 9.22 9.46 9.79 1493600.0 9.79
2020-04-22 9.7 8.95 9.52 9.22 1373700.0 9.22
2020-04-21 10.04 9.14 9.4 9.18 1577700.0 9.18
2020-04-20 10.33 9.47 9.63 9.65 1376300.0 9.65
2020-04-17 10.63 9.93 10.13 10.04 1656000.0 10.04
2020-04-16 9.85 9.34 9.66 9.64 1072300.0 9.64
2020-04-15 9.92 9.02 9.36 9.64 1320600.0 9.64
2020-04-14 10.06 9.3 9.4 10.06 1848300.0 10.06
2020-04-13 9.22 8.17 9.22 9.05 1354900.0 9.05
2020-04-09 9.86 8.69 9.32 9.15 1960800.0 9.15
2020-04-08 9.49 7.41 8.02 8.85 3062800.0 8.85
2020-04-07 9.07 7.23 8.53 7.32 2713800.0 7.32
2020-04-06 8.0 6.49 6.83 7.49 3444600.0 7.49
2020-04-03 7.66 5.51 7.58 5.87 4498100.0 5.87
2020-04-02 8.91 7.09 8.36 7.27 1814600.0 7.27
2020-04-01 9.09 8.15 9.01 8.38 1586200.0 8.38
2020-03-31 10.35 9.01 9.01 9.7 2414500.0 9.7
2020-03-30 9.08 7.38 8.5 8.89 6376300.0 8.89
2020-03-27 9.9 8.31 9.73 8.34 2466900.0 8.34
2020-03-26 12.08 10.21 10.32 10.59 1851600.0 10.59
2020-03-25 10.86 9.06 9.31 10.4 3878600.0 10.4
2020-03-24 9.29 8.1 8.14 9.02 4117300.0 9.02
2020-03-23 7.69 6.07 7.09 7.38 2851400.0 7.38
2020-03-20 8.24 5.1 5.1 6.63 5220000.0 6.63
2020-03-19 4.94 3.87 4.02 4.71 2919100.0 4.71
2020-03-18 5.77 3.76 5.75 4.09 2724300.0 4.09
2020-03-17 7.8 5.76 7.17 5.9 2346500.0 5.9
2020-03-16 7.75 5.5 7.44 7.02 3746700.0 7.02
2020-03-13 9.7 7.5 9.3 8.73 2514500.0 8.73
2020-03-12 9.67 8.02 9.67 8.15 2550100.0 8.15
2020-03-11 11.71 10.5 11.59 11.02 1970800.0 11.02
2020-03-10 12.03 9.9 11.83 11.75 2247500.0 11.75
2020-03-09 12.22 10.88 11.86 11.08 2980700.0 11.08
2020-03-06 15.58 13.92 15.0 14.3 2067700.0 14.3
2020-03-05 16.91 15.59 16.82 15.7 1774100.0 15.7
2020-03-04 17.8 17.13 17.55 17.48 1226900.0 17.48
2020-03-03 18.32 17.03 17.32 17.26 2231100.0 17.26
2020-03-02 18.24 16.66 18.24 17.77 1927500.0 17.77
2020-02-28 18.55 17.76 18.28 18.24 2162300.0 18.24
2020-02-27 20.11 17.92 18.63 18.95 1753600.0 18.95
2020-02-26 21.32 18.59 21.13 19.29 2453500.0 19.29
2020-02-25 22.85 20.7 22.79 20.88 1992600.0 20.88
2020-02-24 23.16 22.07 22.49 22.82 2044200.0 22.82
2020-02-21 24.18 23.15 23.5 23.75 1291900.0 23.75
2020-02-20 24.69 22.7 24.11 23.72 2193100.0 23.72
2020-02-19 26.68 23.29 26.15 24.1 5504000.0 24.1
2020-02-18 29.43 28.23 28.79 29.39 1314700.0 29.39