New Zealand markets closed

SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.42+0.36 (+2.76%)
At close: 04:00PM EDT
13.42 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202213.2713.4812.9313.4213.42696,100
19 May 202212.8613.3512.8013.0613.061,316,500
18 May 202213.1313.2112.6112.9012.90243,100
17 May 202213.0613.5113.0613.1713.17525,800
16 May 202212.9013.1912.8313.0313.03351,000
13 May 202212.9913.2112.8613.0113.011,018,300
12 May 202212.6113.3112.6012.7912.791,113,200
11 May 202211.7113.0711.2812.1012.10878,100
10 May 202211.5711.8011.1811.7111.71701,900
09 May 202212.2312.4011.1511.2811.28750,900
06 May 202213.0413.0412.1912.5112.51353,300
05 May 202213.0713.1612.4712.9112.91210,500
04 May 202213.1613.4012.7513.2813.28210,600
03 May 202213.2113.4613.1013.2013.20362,500
02 May 202213.3113.7312.9213.2413.24263,600
29 Apr 202213.1913.5013.0113.3613.36397,100
28 Apr 202213.3413.5013.0713.2513.25403,500
27 Apr 202213.0813.2012.8313.0713.07657,500
26 Apr 202213.3813.3812.9013.1313.13190,900
25 Apr 202213.1613.4313.0213.3713.37192,000
22 Apr 202213.2413.4412.9113.2713.27250,900
21 Apr 202213.3413.5712.9113.2013.20301,500
20 Apr 202213.3213.8113.2213.3013.30149,200
19 Apr 202213.3813.8113.1013.5613.56298,200
18 Apr 202213.4913.4912.8213.2513.25262,100
14 Apr 202213.3413.5913.2213.4513.45366,400
13 Apr 202213.0213.4313.0213.2413.24202,800
12 Apr 202213.2113.4812.8012.9212.92308,700
11 Apr 202212.9513.3112.8313.1113.11249,000
08 Apr 202213.1713.2812.8812.9712.97262,800
07 Apr 202212.9013.2312.7213.1613.16649,700
06 Apr 202213.3213.5012.6212.9012.90571,600
05 Apr 202213.4213.8413.0313.4913.49157,300
04 Apr 202213.4913.6013.1713.4613.46280,700
01 Apr 202212.9413.3112.9413.2313.23132,400
31 Mar 202213.2413.4312.9012.9212.92178,600
30 Mar 202213.1513.2012.8313.1313.132,062,100
29 Mar 202212.9313.3212.9313.2313.23108,500
28 Mar 202212.9613.0712.7012.7612.76109,700
25 Mar 202212.8713.1712.5613.0113.01190,000
24 Mar 202212.8612.9812.6312.9112.9175,100
23 Mar 202213.2513.3912.6812.7212.72143,700
22 Mar 202212.9813.3712.9813.2513.25165,800
21 Mar 202213.3613.4112.8412.9612.96218,900
18 Mar 202213.1013.3913.0313.3613.36158,300
17 Mar 202213.3913.3912.9313.0513.05141,500
16 Mar 202212.9213.4012.4313.3913.39305,700
15 Mar 202211.4312.7611.1112.6912.69266,300
14 Mar 202212.4412.7812.3712.4212.42313,300
11 Mar 202212.6512.8212.5812.6112.61147,300
10 Mar 202212.3912.7912.1912.6512.65260,100
09 Mar 202212.4712.8012.2012.5912.59183,200
08 Mar 202211.6212.3111.4912.2212.22299,700
07 Mar 202212.2512.4911.4711.5811.58573,200
04 Mar 202212.7213.0612.1412.3012.30293,600
03 Mar 202213.6213.8112.7612.9412.94422,900
02 Mar 202212.3113.2812.0512.7412.74501,900
01 Mar 202213.0613.4812.0112.0512.05304,800
28 Feb 202212.7013.2512.6713.0413.04173,100
25 Feb 202212.9512.9512.5712.8412.84129,100
24 Feb 202212.2312.8412.0112.8112.81165,100
23 Feb 202213.1013.3112.4712.5712.57437,000
22 Feb 202213.0613.1912.8112.9212.92211,600
18 Feb 202213.0613.2213.0013.0613.06225,300
17 Feb 202213.1413.5313.1113.1513.15348,700
16 Feb 202213.4913.5813.2013.4813.48211,000
15 Feb 202213.3413.8713.1413.5613.561,787,400
14 Feb 202212.7813.3912.7813.1913.19177,400
11 Feb 202213.2013.4612.7212.9312.93681,900
10 Feb 202213.1113.4313.0913.2513.25301,800
09 Feb 202212.9913.3012.9913.2713.27402,300
08 Feb 202212.8313.1012.6612.8612.86344,200
07 Feb 202212.9913.1012.7112.8912.89230,000
04 Feb 202212.6212.9712.2812.8812.88314,500
03 Feb 202212.3412.9812.3412.4912.49276,400
02 Feb 202212.8613.0512.5512.7912.79437,300
01 Feb 202212.4613.0612.4412.8612.86606,700
31 Jan 202211.7012.5211.5312.5012.50501,600
28 Jan 202211.2811.6611.0811.5711.57500,800
27 Jan 202212.0812.0811.2211.2811.28355,200
26 Jan 202212.1312.2311.8011.8711.87646,500
25 Jan 202211.3211.8211.2211.7011.70524,300
24 Jan 202212.1412.1410.7511.5911.591,181,800
21 Jan 202212.2612.5011.9612.1212.12435,000
20 Jan 202212.1312.6612.1312.4512.451,038,700
19 Jan 202212.4812.6512.1512.1612.16513,500
18 Jan 202212.5212.5712.0912.3212.32425,600
14 Jan 202211.6812.4911.6812.4012.40346,700
13 Jan 202212.3312.5012.0712.3512.35392,500
12 Jan 202212.7412.9212.3512.3812.38398,000
11 Jan 202212.5012.8512.2012.5112.511,558,100
10 Jan 202212.0012.3911.9712.3712.371,195,900
07 Jan 202211.8312.0611.5012.0012.00710,800
06 Jan 202212.0312.1311.3311.8411.84850,500
05 Jan 202212.3912.5311.8811.9511.95943,000
04 Jan 202213.3013.3812.4612.4912.491,074,700
03 Jan 202213.8013.9913.1913.2513.25429,000
31 Dec 202113.6513.9313.6313.7813.78712,800
30 Dec 202113.5613.7313.4413.6413.64807,800
29 Dec 202113.6013.7813.4213.6313.63688,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...