Scientific Games Corporation - Price History
Stock symbol SGMS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SGMS (Scientific Games Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $58.07 | $58.07 |
| June 2023 | $58.07 | $58.07 |
| May 2023 | $58.07 | $58.07 |
| April 2023 | $58.07 | $58.07 |
| March 2023 | $58.07 | $58.07 |
| February 2023 | $58.07 | $58.07 |
| January 2023 | $58.07 | $58.07 |
| December 2022 | $58.07 | $58.07 |
| November 2022 | $58.07 | $58.07 |
| October 2022 | $58.07 | $58.07 |
| September 2022 | $58.07 | $58.07 |
| August 2022 | $58.07 | $58.07 |
| July 2022 | $58.07 | $58.07 |
| June 2022 | $58.07 | $58.07 |
| May 2022 | $58.07 | $58.07 |
| April 2022 | $58.07 | $58.07 |
| March 2022 | $58.75 | $58.75 |
| February 2022 | $62.72 | $62.72 |
| January 2022 | $57.70 | $57.70 |
| December 2021 | $66.83 | $66.83 |
| November 2021 | $63.92 | $63.92 |
| October 2021 | $80.05 | $80.05 |
| September 2021 | $83.07 | $83.07 |
| August 2021 | $72.35 | $72.35 |
| July 2021 | $61.71 | $61.71 |
| June 2021 | $77.44 | $77.44 |
| May 2021 | $72.54 | $72.54 |
| April 2021 | $58.52 | $58.52 |
| March 2021 | $38.52 | $38.52 |
| February 2021 | $46.83 | $46.83 |
| January 2021 | $39.22 | $39.22 |
| December 2020 | $41.49 | $41.49 |
| November 2020 | $37.28 | $37.28 |
| October 2020 | $31.88 | $31.88 |
| September 2020 | $34.91 | $34.91 |
| August 2020 | $20.69 | $20.69 |
| July 2020 | $17.57 | $17.57 |
| June 2020 | $15.46 | $15.46 |
| May 2020 | $15.73 | $15.73 |
| April 2020 | $12.61 | $12.61 |
| March 2020 | $9.70 | $9.70 |
| February 2020 | $18.24 | $18.24 |
| January 2020 | $24.84 | $24.84 |
| December 2019 | $26.78 | $26.78 |
| November 2019 | $27.36 | $27.36 |
| October 2019 | $23.99 | $23.99 |
| September 2019 | $20.35 | $20.35 |
| August 2019 | $18.48 | $18.48 |
| July 2019 | $20.45 | $20.45 |
| June 2019 | $19.82 | $19.82 |
| May 2019 | $19.10 | $19.10 |
| April 2019 | $23.13 | $23.13 |
| March 2019 | $20.42 | $20.42 |
| February 2019 | $29.06 | $29.06 |
| January 2019 | $25.06 | $25.06 |
| December 2018 | $17.88 | $17.88 |
| November 2018 | $19.48 | $19.48 |
| October 2018 | $22.26 | $22.26 |
| September 2018 | $25.40 | $25.40 |
| August 2018 | $30.30 | $30.30 |
| July 2018 | $48.05 | $48.05 |
| June 2018 | $49.15 | $49.15 |
| May 2018 | $59.30 | $59.30 |
| April 2018 | $53.30 | $53.30 |
| March 2018 | $41.60 | $41.60 |
| February 2018 | $44.45 | $44.45 |
| January 2018 | $46.65 | $46.65 |
| December 2017 | $51.30 | $51.30 |
| November 2017 | $52.65 | $52.65 |
| October 2017 | $47.60 | $47.60 |
| September 2017 | $45.85 | $45.85 |
| August 2017 | $35.20 | $35.20 |
| July 2017 | $37.05 | $37.05 |
| June 2017 | $26.10 | $26.10 |
| May 2017 | $23.20 | $23.20 |
| April 2017 | $23.75 | $23.75 |
| March 2017 | $23.65 | $23.65 |
| February 2017 | $20.65 | $20.65 |
| January 2017 | $17 | $17 |
| December 2016 | $14 | $14 |
| November 2016 | $14.75 | $14.75 |
| October 2016 | $12.40 | $12.40 |
| September 2016 | $11.27 | $11.27 |
| August 2016 | $8.25 | $8.25 |
| July 2016 | $10.66 | $10.66 |
| June 2016 | $9.19 | $9.19 |
| May 2016 | $9.79 | $9.79 |
| April 2016 | $9.92 | $9.92 |
| March 2016 | $9.43 | $9.43 |
| February 2016 | $8.51 | $8.51 |
| January 2016 | $5.92 | $5.92 |
| December 2015 | $8.97 | $8.97 |
| November 2015 | $9.22 | $9.22 |
| October 2015 | $11.09 | $11.09 |
| September 2015 | $10.45 | $10.45 |
| August 2015 | $11.02 | $11.02 |
| July 2015 | $15.10 | $15.10 |
| June 2015 | $15.54 | $15.54 |
| May 2015 | $15.22 | $15.22 |
| April 2015 | $12.67 | $12.67 |
| March 2015 | $10.47 | $10.47 |
| February 2015 | $13.51 | $13.51 |
| January 2015 | $11.81 | $11.81 |
| December 2014 | $12.73 | $12.73 |
| November 2014 | $15.14 | $15.14 |
| October 2014 | $11.77 | $11.77 |
| September 2014 | $10.77 | $10.77 |
| August 2014 | $10.15 | $10.15 |
| July 2014 | $8.54 | $8.54 |
| June 2014 | $11.12 | $11.12 |
| May 2014 | $8.95 | $8.95 |
| April 2014 | $11.98 | $11.98 |
| March 2014 | $13.73 | $13.73 |
| February 2014 | $13.40 | $13.40 |
| January 2014 | $14.08 | $14.08 |
| December 2013 | $16.93 | $16.93 |
| November 2013 | $17.95 | $17.95 |
| October 2013 | $18.28 | $18.28 |
| September 2013 | $16.17 | $16.17 |
| August 2013 | $14.29 | $14.29 |
| July 2013 | $13.63 | $13.63 |
| June 2013 | $11.25 | $11.25 |
| May 2013 | $10.89 | $10.89 |
| April 2013 | $8.88 | $8.88 |
| March 2013 | $8.75 | $8.75 |
| February 2013 | $9 | $9 |
| January 2013 | $8.89 | $8.89 |
| December 2012 | $8.67 | $8.67 |
| November 2012 | $8.33 | $8.33 |
| October 2012 | $8.24 | $8.24 |
| September 2012 | $8.28 | $8.28 |
| August 2012 | $7.33 | $7.33 |
| July 2012 | $8.46 | $8.46 |
| June 2012 | $8.55 | $8.55 |
| May 2012 | $8.54 | $8.54 |
| April 2012 | $10.16 | $10.16 |
| March 2012 | $11.66 | $11.66 |
| February 2012 | $10.51 | $10.51 |
| January 2012 | $11.19 | $11.19 |
| December 2011 | $9.70 | $9.70 |
| November 2011 | $8.60 | $8.60 |
| October 2011 | $8.69 | $8.69 |
| September 2011 | $7.12 | $7.12 |
| August 2011 | $8.82 | $8.82 |
| July 2011 | $9.14 | $9.14 |
| June 2011 | $10.34 | $10.34 |
| May 2011 | $9.86 | $9.86 |
| April 2011 | $10.53 | $10.53 |
| March 2011 | $8.74 | $8.74 |
| February 2011 | $8.96 | $8.96 |
| January 2011 | $10.32 | $10.32 |
| December 2010 | $9.96 | $9.96 |
| November 2010 | $8.05 | $8.05 |
| October 2010 | $7.92 | $7.92 |
| September 2010 | $9.69 | $9.69 |
| August 2010 | $10.19 | $10.19 |
| July 2010 | $10.59 | $10.59 |
| June 2010 | $9.20 | $9.20 |
| May 2010 | $10.22 | $10.22 |
| April 2010 | $14.71 | $14.71 |
| March 2010 | $14.11 | $14.11 |
| February 2010 | $16.89 | $16.89 |
| January 2010 | $14.08 | $14.08 |
| December 2009 | $14.55 | $14.55 |
| November 2009 | $14.15 | $14.15 |
| October 2009 | $14.07 | $14.07 |
| September 2009 | $15.83 | $15.83 |
| August 2009 | $15.42 | $15.42 |
| July 2009 | $18.02 | $18.02 |
| June 2009 | $15.76 | $15.76 |
| May 2009 | $17.83 | $17.83 |
| April 2009 | $17.49 | $17.49 |
| March 2009 | $12.11 | $12.11 |
| February 2009 | $10.58 | $10.58 |
| January 2009 | $12.57 | $12.57 |
| December 2008 | $17.54 | $17.54 |
| November 2008 | $15.01 | $15.01 |
| October 2008 | $18 | $18 |
| September 2008 | $23.02 | $23.02 |
| August 2008 | $30.11 | $30.11 |
| July 2008 | $30.34 | $30.34 |
| June 2008 | $29.62 | $29.62 |
| May 2008 | $32.33 | $32.33 |
| April 2008 | $28.16 | $28.16 |
| March 2008 | $21.11 | $21.11 |
| February 2008 | $20.67 | $20.67 |
| January 2008 | $23.80 | $23.80 |
| December 2007 | $33.25 | $33.25 |
| November 2007 | $32.39 | $32.39 |
| October 2007 | $36.15 | $36.15 |
| September 2007 | $37.60 | $37.60 |
| August 2007 | $34.89 | $34.89 |
| July 2007 | $34.31 | $34.31 |
| June 2007 | $34.95 | $34.95 |
| May 2007 | $37.34 | $37.34 |
| April 2007 | $33.29 | $33.29 |
| March 2007 | $32.83 | $32.83 |
| February 2007 | $32.70 | $32.70 |
| January 2007 | $31.04 | $31.04 |
| December 2006 | $30.23 | $30.23 |
| November 2006 | $29.05 | $29.05 |
| October 2006 | $28.03 | $28.03 |
| September 2006 | $31.80 | $31.80 |
| August 2006 | $29.07 | $29.07 |
| July 2006 | $33.97 | $33.97 |
| June 2006 | $35.62 | $35.62 |
| May 2006 | $38.13 | $38.13 |
| April 2006 | $38.09 | $38.09 |
| March 2006 | $35.13 | $35.13 |
| February 2006 | $30.58 | $30.58 |
| January 2006 | $32.05 | $32.05 |
| December 2005 | $27.28 | $27.28 |
| November 2005 | $28.33 | $28.33 |
| October 2005 | $29.96 | $29.96 |
| September 2005 | $31 | $31 |
| August 2005 | $30.14 | $30.14 |
| July 2005 | $27.38 | $27.38 |
| June 2005 | $26.93 | $26.93 |
| May 2005 | $23.83 | $23.83 |
| April 2005 | $21.47 | $21.47 |
| March 2005 | $22.85 | $22.85 |
| February 2005 | $25.72 | $25.72 |
| January 2005 | $25.72 | $25.72 |
| December 2004 | $23.84 | $23.84 |
| November 2004 | $23.90 | $23.90 |
| October 2004 | $21.18 | $21.18 |
| September 2004 | $19.10 | $19.10 |
| August 2004 | $17.03 | $17.03 |
| July 2004 | $17.81 | $17.81 |
| June 2004 | $19.14 | $19.14 |
| May 2004 | $18.48 | $18.48 |
| April 2004 | $18.04 | $18.04 |
| March 2004 | $18.72 | $18.72 |
| February 2004 | $16.91 | $16.91 |
| January 2004 | $14.98 | $14.98 |
| December 2003 | $16.97 | $16.97 |
| November 2003 | $16.23 | $16.23 |
| October 2003 | $13.30 | $13.30 |
| September 2003 | $11.40 | $11.40 |
| August 2003 | $8.88 | $8.88 |
| July 2003 | $8.40 | $8.40 |
| June 2003 | $9.35 | $9.35 |
| May 2003 | $7.71 | $7.71 |
| April 2003 | $6.47 | $6.47 |
| March 2003 | $5.40 | $5.40 |
| February 2003 | $5.22 | $5.22 |
| January 2003 | $5.90 | $5.90 |
| December 2002 | $7.26 | $7.26 |
| November 2002 | $6.99 | $6.99 |
| October 2002 | $7.62 | $7.62 |
| September 2002 | $6.70 | $6.70 |
| August 2002 | $7.24 | $7.24 |
| July 2002 | $7.55 | $7.55 |
| June 2002 | $7.94 | $7.94 |
| May 2002 | $8.50 | $8.50 |
| April 2002 | $9.97 | $9.97 |
| March 2002 | $8.37 | $8.37 |
| February 2002 | $9.44 | $9.44 |
| January 2002 | $9.10 | $9.10 |
| December 2001 | $8.75 | $8.75 |
| November 2001 | $7.14 | $7.14 |
| October 2001 | $4.33 | $4.33 |
| September 2001 | $3.95 | $3.95 |
| August 2001 | $4.24 | $4.24 |
| July 2001 | $5.09 | $5.09 |
| June 2001 | $5.89 | $5.89 |
| May 2001 | $4.27 | $4.27 |
| April 2001 | $3.10 | $3.10 |
| March 2001 | $2.20 | $2.20 |
| February 2001 | $2.50 | $2.50 |
| January 2001 | $3.35 | $3.35 |
| December 2000 | $2.95 | $2.95 |
| November 2000 | $3.30 | $3.30 |
| October 2000 | $3.10 | $3.10 |
| September 2000 | $3.94 | $3.94 |
| August 2000 | $3.19 | $3.19 |
| July 2000 | $4 | $4 |
| June 2000 | $4.38 | $4.38 |
| May 2000 | $3.06 | $3.06 |
| April 2000 | $3.44 | $3.44 |
| March 2000 | $4.44 | $4.44 |
| February 2000 | $4.31 | $4.31 |
| January 2000 | $3.56 | $3.56 |
| December 1999 | $3.25 | $3.25 |
| November 1999 | $2.50 | $2.50 |
| October 1999 | $2.56 | $2.56 |
| September 1999 | $2.62 | $2.62 |
| August 1999 | $3.25 | $3.25 |
| July 1999 | $3.06 | $3.06 |
| June 1999 | $2.38 | $2.38 |
| May 1999 | $2.56 | $2.56 |
| April 1999 | $1.88 | $1.88 |
| March 1999 | $1.81 | $1.81 |
| February 1999 | $1.88 | $1.88 |
| January 1999 | $2.12 | $2.12 |
| December 1998 | $1.88 | $1.88 |
| November 1998 | $2.06 | $2.06 |
| October 1998 | $1.62 | $1.62 |
| September 1998 | $1.81 | $1.81 |
| August 1998 | $2.06 | $2.06 |
| July 1998 | $2.56 | $2.56 |
| June 1998 | $2.88 | $2.88 |
| May 1998 | $2.81 | $2.81 |
| April 1998 | $2.69 | $2.69 |
| March 1998 | $2.50 | $2.50 |
| February 1998 | $2.69 | $2.69 |
| January 1998 | $2.25 | $2.25 |
| December 1997 | $2.44 | $2.44 |
| November 1997 | $2.69 | $2.69 |
| October 1997 | $2.44 | $2.44 |
| September 1997 | $2.69 | $2.69 |
| August 1997 | $1.75 | $1.75 |
| July 1997 | $1.69 | $1.69 |
| June 1997 | $1.19 | $1.19 |
| May 1997 | $1.12 | $1.12 |
| April 1997 | $1.19 | $1.19 |
| March 1997 | $1.06 | $1.06 |
| February 1997 | $1.38 | $1.38 |
| January 1997 | $1.44 | $1.44 |
| December 1996 | $1.44 | $1.44 |
| November 1996 | $1.19 | $1.19 |
| October 1996 | $1.31 | $1.31 |
| September 1996 | $1.12 | $1.12 |
| August 1996 | $1.75 | $1.75 |
| July 1996 | $1.94 | $1.94 |
| June 1996 | $2.06 | $2.06 |
| May 1996 | $3.19 | $3.19 |
| April 1996 | $3.19 | $3.19 |
| March 1996 | $3.12 | $3.12 |
| February 1996 | $3 | $3 |
| January 1996 | $3 | $3 |
| December 1995 | $2.94 | $2.94 |
| November 1995 | $2.94 | $2.94 |
| October 1995 | $3 | $3 |
| September 1995 | $4.38 | $4.38 |
| August 1995 | $3.62 | $3.62 |
| July 1995 | $3.06 | $3.06 |
| June 1995 | $3.19 | $3.19 |
| May 1995 | $3.88 | $3.88 |
| April 1995 | $4.38 | $4.38 |
| March 1995 | $5.50 | $5.50 |
| February 1995 | $5.94 | $5.94 |
| January 1995 | $6.69 | $6.69 |
| December 1994 | $11.38 | $11.38 |
| November 1994 | $12.75 | $12.75 |
| October 1994 | $17.50 | $17.50 |
| September 1994 | $18.75 | $18.75 |
| August 1994 | $18 | $18 |
| July 1994 | $14.75 | $14.75 |
| June 1994 | $15.75 | $15.75 |
| May 1994 | $17.75 | $17.75 |
| April 1994 | $18.38 | $18.38 |
| March 1994 | $19.50 | $19.50 |
| February 1994 | $25 | $25 |
| January 1994 | $21.38 | $21.38 |
| December 1993 | $22 | $22 |
| November 1993 | $20.50 | $20.50 |
| October 1993 | $26.50 | $26.50 |
| September 1993 | $23.25 | $23.25 |
| August 1993 | $20.75 | $20.75 |
| July 1993 | $16.88 | $16.88 |
| June 1993 | $15.67 | $15.67 |
| May 1993 | $15.75 | $15.75 |
| April 1993 | $11 | $11 |
| March 1993 | $10.58 | $10.58 |
| February 1993 | $7.75 | $7.75 |
| January 1993 | $7.88 | $7.88 |
| December 1992 | $7.17 | $7.17 |
| November 1992 | $4.75 | $4.75 |
| October 1992 | $4.08 | $4.08 |
| September 1992 | $3.58 | $3.58 |
| August 1992 | $3 | $3 |
| July 1992 | $3.83 | $3.83 |
| June 1992 | $3.67 | $3.67 |
| May 1992 | $3.67 | $3.67 |
| April 1992 | $3.67 | $3.67 |
| March 1992 | $3.17 | $3.17 |
| February 1992 | $2.67 | $2.67 |
| January 1992 | $1.25 | $1.25 |
| December 1991 | $1.50 | $1.50 |
| November 1991 | $1.71 | $1.71 |
| October 1991 | $1.42 | $1.42 |
| September 1991 | $1.33 | $1.33 |
| August 1991 | $1.25 | $1.25 |
| July 1991 | $1.17 | $1.17 |
| June 1991 | $1.46 | $1.46 |
| May 1991 | $1.33 | $1.33 |
| April 1991 | $2.08 | $2.08 |
| March 1991 | $2.17 | $2.17 |
| February 1991 | $2.58 | $2.58 |
| January 1991 | $2 | $2 |
| December 1990 | $1.17 | $1.17 |
| November 1990 | $1.17 | $1.17 |
| October 1990 | $1.15 | $1.15 |
| September 1990 | $1.33 | $1.33 |
| August 1990 | $1.42 | $1.42 |
| July 1990 | $2.17 | $2.17 |
| June 1990 | $2.25 | $2.25 |
| May 1990 | $2.83 | $2.83 |
| April 1990 | $3.17 | $3.17 |
| March 1990 | $2.92 | $2.92 |
| February 1990 | $3.17 | $3.17 |
| January 1990 | $3.42 | $3.42 |
| December 1989 | $4.25 | $4.25 |
| November 1989 | $4.25 | $4.25 |
| October 1989 | $4.25 | $4.25 |
| September 1989 | $3.58 | $3.58 |
| August 1989 | $3.83 | $3.83 |
| July 1989 | $4 | $4 |
| June 1989 | $4 | $4 |
| May 1989 | $4 | $4 |
| April 1989 | $4.50 | $4.50 |
| March 1989 | $3.56 | $3.56 |
| February 1989 | $3.17 | $3.17 |
| January 1989 | $3.06 | $3.06 |
| December 1988 | $2.67 | $2.67 |
| November 1988 | $2.61 | $2.61 |
| October 1988 | $2.28 | $2.28 |
| September 1988 | $2.36 | $2.36 |
| August 1988 | $2.28 | $2.28 |
| July 1988 | $2.28 | $2.28 |
| June 1988 | $2.44 | $2.44 |
| May 1988 | $2.31 | $2.31 |
| April 1988 | $2 | $2 |
| March 1988 | $2.03 | $2.03 |
| February 1988 | $2.17 | $2.17 |
| January 1988 | $2 | $2 |
| December 1987 | $1.61 | $1.61 |
| November 1987 | $1.72 | $1.72 |
| October 1987 | $1.56 | $1.56 |
| September 1987 | $2.17 | $2.17 |
| August 1987 | $2.17 | $2.17 |
| July 1987 | $1.89 | $1.89 |
| June 1987 | $2 | $2 |
| May 1987 | $1.94 | $1.94 |
| April 1987 | $1.89 | $1.89 |
| March 1987 | $2 | $2 |
| February 1987 | $1.44 | $1.44 |
| January 1987 | $1.56 | $1.56 |
| December 1986 | $1.33 | $1.33 |
| November 1986 | $1.22 | $1.22 |
| October 1986 | $1.39 | $1.39 |
| September 1986 | $1.33 | $1.33 |
| August 1986 | $1.31 | $1.31 |
| July 1986 | $1.44 | $1.44 |
| June 1986 | $1.39 | $1.39 |
| May 1986 | $1.31 | $1.31 |
| April 1986 | $1.33 | $1.33 |
| March 1986 | $1.50 | $1.50 |
| February 1986 | $1.78 | $1.78 |
| January 1986 | $1.33 | $1.33 |
| December 1985 | $1.11 | $1.11 |
| November 1985 | $1.06 | $1.06 |
| October 1985 | $1.44 | $1.44 |
| September 1985 | $1.61 | $1.61 |
| August 1985 | $1.44 | $1.44 |
| July 1985 | $1.33 | $1.33 |
| June 1985 | $1.69 | $1.69 |
| May 1985 | $2.56 | $2.56 |
| April 1985 | $2.53 | $2.53 |
| March 1985 | $2.56 | $2.56 |
| February 1985 | $2.83 | $2.83 |
| January 1985 | $2.56 | $2.56 |
| December 1984 | $2.33 | $2.33 |
| November 1984 | $2.28 | $2.28 |
| October 1984 | $2.44 | $2.44 |
| September 1984 | $2.58 | $2.58 |
| August 1984 | $2.61 | $2.61 |
SGMS
Price: $58.07
52 week price:
Earnings Per Share: 1.63 USD
P/E Ratio: 32.37
Exchange: NMS
Sector: Consumer Cyclical
Industry: Gambling
Volume: 633569
Ebitda: 258.5 millionMarket Capitalization: 5.9 billion