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

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.88	14.16	13.66	14.12	752,900	14.12
8-Feb-10	13.77	14.02	13.64	13.71	555,400	13.71
5-Feb-10	13.48	13.72	13.22	13.71	977,800	13.71
4-Feb-10	14.06	14.26	13.51	13.54	1,187,300	13.54
3-Feb-10	14.47	14.47	14.13	14.19	463,500	14.19
2-Feb-10	14.57	14.64	14.40	14.52	487,000	14.52
1-Feb-10	14.12	14.60	14.00	14.58	441,400	14.58
29-Jan-10	14.45	14.60	14.06	14.08	511,400	14.08
28-Jan-10	14.59	14.76	14.25	14.37	429,000	14.37
27-Jan-10	14.59	14.68	14.32	14.59	613,400	14.59
26-Jan-10	14.92	15.05	14.59	14.59	671,600	14.59
25-Jan-10	15.45	15.45	14.69	14.90	848,500	14.90
22-Jan-10	15.83	15.92	15.18	15.29	730,700	15.29
21-Jan-10	15.67	16.77	15.65	15.82	1,761,900	15.82
20-Jan-10	15.55	15.96	15.30	15.45	915,500	15.45
19-Jan-10	15.32	15.92	15.32	15.88	964,700	15.88
15-Jan-10	15.42	15.67	15.15	15.25	548,500	15.25
14-Jan-10	15.22	15.38	15.17	15.32	555,200	15.32
13-Jan-10	15.28	15.38	14.88	15.22	556,900	15.22
12-Jan-10	15.26	15.29	15.00	15.15	538,900	15.15
11-Jan-10	15.35	15.35	15.12	15.34	692,400	15.34
8-Jan-10	15.18	15.41	15.11	15.35	469,200	15.35
7-Jan-10	15.21	15.41	15.09	15.24	755,200	15.24
6-Jan-10	15.09	15.42	15.07	15.29	641,400	15.29
5-Jan-10	14.83	15.24	14.80	15.16	674,300	15.16
4-Jan-10	14.65	14.90	14.50	14.83	443,900	14.83
31-Dec-09	14.58	14.90	14.55	14.55	458,900	14.55
30-Dec-09	14.40	14.71	14.35	14.54	347,900	14.54
29-Dec-09	14.49	14.56	14.27	14.51	337,000	14.51
28-Dec-09	14.42	14.50	14.15	14.43	294,000	14.43
24-Dec-09	14.28	14.40	14.20	14.31	95,700	14.31
23-Dec-09	14.28	14.50	14.16	14.26	650,900	14.26
22-Dec-09	14.51	14.55	14.22	14.30	508,000	14.30
21-Dec-09	14.43	14.64	14.33	14.51	392,700	14.51
18-Dec-09	14.15	14.34	14.09	14.33	914,600	14.33
17-Dec-09	14.15	14.25	13.82	14.04	477,500	14.04
16-Dec-09	14.25	14.51	14.16	14.25	332,800	14.25
15-Dec-09	13.93	14.24	13.90	14.08	441,300	14.08
14-Dec-09	14.09	14.15	13.88	14.07	609,400	14.07
11-Dec-09	14.01	14.10	13.90	13.97	335,000	13.97
10-Dec-09	14.10	14.24	13.78	13.85	513,800	13.85
9-Dec-09	14.07	14.29	13.76	13.99	586,100	13.99
8-Dec-09	14.09	14.35	13.95	14.13	640,400	14.13
7-Dec-09	14.44	14.59	14.25	14.26	399,300	14.26
4-Dec-09	14.43	14.81	14.13	14.44	476,600	14.44
3-Dec-09	14.39	14.45	14.16	14.20	687,000	14.20
2-Dec-09	14.25	14.42	14.15	14.29	610,200	14.29
1-Dec-09	14.29	14.39	14.09	14.27	426,300	14.27
30-Nov-09	14.17	14.26	13.90	14.15	939,600	14.15
27-Nov-09	14.10	14.48	14.01	14.23	301,600	14.23
25-Nov-09	14.36	14.55	14.21	14.48	487,500	14.48
24-Nov-09	14.51	14.57	14.24	14.35	432,300	14.35
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•