Scientific Games Stock Price History, SGMS Historical Prices

Add to My Stocks
$49.7 $1.25 (2.45%) SGMS stock closing price Jul 20, 2018 (Closing)

Scientific Games stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Scientific Games P/E ratio data for the stock. The Scientific Games stock price history chart shows that the stock price was at a high of $62.05 on May 21, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 51 51 49.6 49.7 831,312 - 1.41
2018-07-18 50.85 50.9 49.85 50.35 539,791 - 1.43
2018-07-17 50.3 50.95 50.05 50.7 926,255 - 1.44
2018-07-12 50.3 51.53 49.7 50.9 580,048 - 1.45
2018-07-11 49.75 50.9 49.6 50 822,187 - 1.42
2018-07-10 50.25 50.7 49.7 50.3 748,709 - 1.43
2018-07-09 48.65 50.15 48.55 50.05 992,427 - 1.42
2018-07-06 46.75 48.97 46.55 48.7 716,721 - 1.38
2018-07-05 47.75 47.9 46.25 46.8 1,336,145 - 1.33
2018-07-03 48.35 48.75 47.3 47.7 506,922 - 1.36
2018-07-02 48.45 48.75 47.45 48.1 918,982 - 1.37
2018-06-29 49.35 50.5 48.88 49.15 955,539 - 1.4
2018-06-28 48.2 49.55 46.75 49.15 973,053 - 1.4
2018-06-27 49.5 51.15 47.95 48.05 858,724 - 1.37
2018-06-26 49.7 50.45 49.2 49.5 716,509 - 1.41
2018-06-25 52.6 52.6 48.8 49.75 1,081,575 - 1.41
2018-06-22 54.35 54.78 51.9 52.05 954,223 - 1.48
2018-06-21 54.6 54.65 53.25 53.8 864,891 - 1.53
2018-06-20 53.8 55.7 53.78 54.5 621,537 - 1.55
2018-06-19 56.2 56.3 53.1 53.4 950,393 - 1.52
2018-06-18 57.15 57.95 56.8 56.85 453,898 - 1.62
2018-06-15 56.65 57.55 56.45 57.4 655,389 - 1.63
2018-06-14 56.9 57.5 55.55 57.1 570,338 - 1.62
2018-06-13 57.85 58.7 56.1 56.55 795,706 - 1.61
2018-06-12 57.45 59.1 57.45 57.95 310,744 - 1.65
2018-06-11 57.35 57.7 56.65 57.25 410,183 - 1.63
2018-06-08 58.2 58.95 56.75 57.35 530,955 - 1.63
2018-06-07 61.15 61.45 58.1 58.6 520,504 - 1.67
2018-06-06 59.8 61.15 59.35 60.9 581,470 - 1.73
2018-06-05 61.95 62.35 59.02 59.95 1,254,309 - 1.7
2018-06-04 59.75 60.91 59.25 60.55 905,515 - 1.72
2018-06-01 60.15 60.38 58.3 59.65 542,463 - 1.7
2018-05-31 60 60.05 58.65 59.3 620,955 - 1.69
2018-05-30 60.3 61.25 59.85 59.9 676,738 - 1.7
2018-05-29 59.8 60.5 58.95 59.75 476,289 - 1.7
2018-05-28 0 0 0 60.2 0 - -
2018-05-25 60 60.3 58.46 60.2 563,162 - 1.71
2018-05-24 59.6 60.62 59.15 60.35 680,710 - 1.72
2018-05-23 60 60.5 57.95 59.3 1,064,377 - 1.69
2018-05-22 61.8 61.87 59.55 60.35 1,211,843 - 1.72
2018-05-21 61.2 62.8 61.15 62.05 1,390,692 - 1.76
2018-05-18 60 60.75 59.25 60.25 1,004,045 - 1.71
2018-05-17 60.45 61.35 59.25 59.7 1,355,475 - 1.7
2018-05-16 59.45 60.96 58.4 60.25 1,144,969 - 1.71
2018-05-15 59.5 59.95 56.78 58.85 1,171,760 - 1.67
2018-05-14 53.15 61.5 52.58 59.3 5,115,696 - 1.69
2018-05-11 53.25 54.05 52.91 53.35 644,443 - 1.52
2018-05-10 50.85 53.75 50.6 53.3 846,219 - 1.51
2018-05-09 51 51.5 50.25 50.55 620,005 - 1.44
2018-05-08 51.95 52.6 50.65 51.2 638,559 - 1.46
2018-05-07 50.8 54.95 50.7 52.05 809,089 - 1.48
2018-05-04 52 52.15 50.6 50.65 986,631 - 1.44
2018-05-03 49.05 53.95 47.8 51.85 2,229,805 - 1.47
2018-05-02 53.7 54.9 50.8 53.7 1,165,753 - 1.56
2018-05-01 53 53.88 51.2 53.7 1,116,876 - 1.56
2018-04-30 52.4 53.65 52.1 53.3 921,088 - 1.55
2018-04-27 51.35 52.05 50.2 52 678,182 - 1.51
2018-04-26 50.4 51.88 50.15 51.35 592,803 - 1.49
2018-04-25 49.25 50.05 47.75 49.9 763,069 - 1.45
2018-04-24 50.15 51.03 48.85 49.45 809,274 - 1.44
2018-04-23 50.55 51.5 49.3 50.2 630,122 - 1.46
2018-04-20 49.45 50.95 49.4 50 1,350,244 - 1.45
2018-04-19 49.25 50.33 48.1 49.75 1,112,626 - 1.45
2018-04-18 45.8 50.25 45.8 49.5 2,097,697 - 1.44
2018-04-17 45.95 46.5 45.5 45.6 955,996 - 1.33
2018-04-16 44.05 46 43.5 45.65 615,057 - 1.33
2018-04-13 43.7 44.5 42.65 43.9 591,534 - 1.28
2018-04-12 42.1 43.95 42.05 43.45 550,907 - 1.26
2018-04-11 41.95 42.75 41.65 42 420,226 - 1.22
2018-04-10 41.8 42.65 41.3 42.25 485,854 - 1.23
2018-04-09 41.95 42.45 41.25 41.35 518,288 - 1.2
2018-04-06 42.65 43 41.3 41.6 556,908 - 1.21
2018-04-05 42.75 43.95 42.3 43 669,943 - 1.25
2018-04-04 40.25 42.5 39.9 42.25 860,900 - 1.23
2018-04-03 41.75 42.1 40.1 40.6 761,473 - 1.18
2018-04-02 41.4 41.7 40.2 41.5 1,387,423 - 1.21
2018-03-30 0 0 0 41.6 0 - -
2018-03-29 41.9 41.9 40.35 41.6 1,246,255 - 1.21
2018-03-28 42.5 42.5 39.95 41.5 1,144,443 - 1.21
2018-03-27 44.75 44.75 42.15 42.75 1,275,115 - 1.24
2018-03-26 45 45.1 43.65 44.5 891,424 - 1.29
2018-03-23 44.25 44.6 43.75 44.2 1,126,027 - 1.29
2018-03-22 44 44.65 43.5 44.25 1,012,809 - 1.29
2018-03-21 44.9 45.4 44.3 44.85 782,447 - 1.3
2018-03-20 45.25 46.65 44.05 44.8 689,003 - 1.3
2018-03-19 46.85 46.95 45.25 46.1 812,321 - 1.34
2018-03-16 47.1 47.45 46.3 47.1 859,233 - 1.37
2018-03-15 47.65 47.65 46.55 47 603,589 - 1.37
2018-03-14 44.6 47.93 44.05 47.45 1,592,235 - 1.38
Get more Data

Scientific Games Stock History Chart

View SGMS PE ratio, PS ratio stocks charts and compare with peers.
SGMS Chart
Note: Compare Scientific Games stock price history with the index and industry peers.

Scientific Games Stock Price History: Past 5 years

Max Stock Price62.05May 21,2018
Min Stock Price4.81Feb 11,2016
Avg Stock Price20.16

Scientific Games Historical PS ratio: Past 5 years

Max PS Ratio1.76May 21,2018
Min PS Ratio0.16Feb 09,2016
Avg PS Ratio0.82

SGMS Industry Peers

Company Price Change (%)
Obic Co Ltd (OBIIF)81.250 (0%)
Logmein (LOGM)109.10.15 (0.14%)
Caci International (CACI)179.551.05 (0.59%)
Igate (IGTE)480.31 (0.65%)
Galaxy Gaming (GLXZ)1.280.01 (0.79%)
Penn National Gaming (PENN)35.540.13 (0.37%)
Penn National Gaming (PENN)35.540.13 (0.37%)

We provide Scientific Games share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Scientific Games stock analysis. The price movement is easily depicted in the Scientific Games stock price history chart. An abnormally high daily 831,312 typically implies breaking news or earnings release. SGMS stock saw a high of $51, and a low of $49.6 on last trading day. Scientific Games historical P/S ratio was at a high of 1.76 on May 21, 2018 and a low of 0.16 on Feb 09, 2016.