SGMS: Historical Prices for Scientific Games Corp - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.75	15.14	14.29	14.55	1,374,900	14.55
20-Nov-09	14.84	14.84	14.15	14.64	2,988,900	14.64
19-Nov-09	15.39	15.44	14.71	15.01	1,046,900	15.01
18-Nov-09	15.92	15.95	15.43	15.52	966,500	15.52
17-Nov-09	15.94	16.11	15.62	15.98	891,200	15.98
16-Nov-09	16.15	16.18	15.95	15.98	1,102,600	15.98
13-Nov-09	16.02	16.20	15.80	16.03	561,900	16.03
12-Nov-09	16.03	16.41	15.82	15.90	727,600	15.90
11-Nov-09	15.84	16.19	15.75	16.12	942,600	16.12
10-Nov-09	15.57	15.84	15.34	15.74	1,022,700	15.74
9-Nov-09	15.07	15.63	14.84	15.59	815,800	15.59
6-Nov-09	14.93	15.15	14.74	14.98	1,097,200	14.98
5-Nov-09	15.05	15.20	14.73	15.09	1,746,700	15.09
4-Nov-09	14.86	15.12	14.70	14.78	1,538,100	14.78
3-Nov-09	14.29	14.77	14.05	14.69	1,362,200	14.69
2-Nov-09	14.25	14.52	13.83	14.45	2,485,600	14.45
30-Oct-09	13.79	14.30	13.46	14.07	3,635,200	14.07
29-Oct-09	13.16	13.61	13.02	13.60	2,588,800	13.60
28-Oct-09	13.74	13.96	12.78	12.98	3,391,800	12.98
27-Oct-09	15.30	15.50	12.86	13.85	9,346,500	13.85
26-Oct-09	17.84	18.58	17.52	17.70	855,000	17.70
23-Oct-09	18.02	18.36	17.68	17.78	944,400	17.78
22-Oct-09	17.43	18.00	17.02	17.90	648,900	17.90
21-Oct-09	17.58	18.06	17.39	17.39	831,300	17.39
20-Oct-09	18.22	18.22	17.60	17.68	680,900	17.68
19-Oct-09	18.12	18.53	17.77	18.13	748,600	18.13
16-Oct-09	18.23	18.41	17.65	18.04	2,349,000	18.04
15-Oct-09	18.90	19.26	18.76	19.15	1,027,500	19.15
14-Oct-09	17.39	19.29	17.37	19.08	3,995,400	19.08
13-Oct-09	16.66	17.22	16.66	17.16	1,188,700	17.16
12-Oct-09	16.65	17.07	16.47	16.76	1,103,700	16.76
9-Oct-09	16.19	16.69	16.11	16.66	1,524,300	16.66
8-Oct-09	16.00	16.49	15.81	16.25	944,400	16.25
7-Oct-09	15.78	16.09	15.60	15.98	807,300	15.98
6-Oct-09	15.37	15.91	15.28	15.88	1,343,500	15.88
5-Oct-09	14.75	15.30	14.73	15.23	936,200	15.23
2-Oct-09	14.99	15.09	14.70	14.73	1,110,000	14.73
1-Oct-09	15.79	15.88	15.11	15.11	865,100	15.11
30-Sep-09	16.08	16.18	15.70	15.83	997,300	15.83
29-Sep-09	16.23	16.40	16.02	16.03	856,500	16.03
28-Sep-09	16.26	16.47	16.06	16.23	448,700	16.23
25-Sep-09	16.27	16.44	16.03	16.17	775,100	16.17
24-Sep-09	16.30	16.64	16.01	16.29	1,320,500	16.29
23-Sep-09	16.04	16.52	15.97	16.28	1,241,600	16.28
22-Sep-09	16.01	16.24	15.89	16.08	760,800	16.08
21-Sep-09	15.95	16.07	15.82	15.95	573,800	15.95
18-Sep-09	16.19	16.22	16.00	16.00	890,000	16.00
17-Sep-09	16.23	16.73	16.04	16.13	567,900	16.13
16-Sep-09	15.91	16.42	15.63	16.22	639,400	16.22
15-Sep-09	15.76	16.05	15.49	15.82	411,500	15.82
14-Sep-09	15.61	15.82	15.47	15.82	551,600	15.82
11-Sep-09	15.61	16.03	15.59	15.91	1,423,600	15.91
10-Sep-09	15.51	15.69	15.38	15.46	1,241,400	15.46
9-Sep-09	15.21	15.84	15.02	15.60	1,297,500	15.60
8-Sep-09	15.25	15.60	15.16	15.27	1,039,300	15.27
4-Sep-09	14.85	15.22	14.56	15.15	373,900	15.15
3-Sep-09	14.79	14.87	14.56	14.82	545,600	14.82
2-Sep-09	14.90	14.94	14.51	14.74	734,300	14.74
1-Sep-09	15.40	15.92	14.93	14.97	804,800	14.97
31-Aug-09	15.45	15.58	15.35	15.42	700,400	15.42
28-Aug-09	15.86	16.03	15.58	15.65	1,641,600	15.65
27-Aug-09	15.79	15.88	15.23	15.75	827,000	15.75
26-Aug-09	15.75	15.85	15.37	15.72	759,300	15.72
25-Aug-09	15.96	16.00	15.54	15.73	922,800	15.73
24-Aug-09	16.02	16.15	15.65	15.75	930,500	15.75
21-Aug-09	16.20	16.31	15.77	15.89	2,403,000	15.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Scientific Games Corp. (SGMS)