Mail

SCPL - SciPlay Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.39	19.48	19.35	19.37	19.37	252,300
01 Jun 2023	19.25	19.42	19.25	19.39	19.39	331,000
31 May 2023	19.46	19.48	19.36	19.39	19.39	283,800
30 May 2023	19.56	19.58	19.44	19.46	19.46	856,600
26 May 2023	19.58	19.61	19.53	19.54	19.54	264,000
25 May 2023	19.62	19.63	19.54	19.58	19.58	336,300
24 May 2023	19.56	19.65	19.54	19.58	19.58	395,700
23 May 2023	19.62	19.65	19.53	19.57	19.57	480,700
22 May 2023	19.65	19.70	19.59	19.61	19.61	663,600
19 May 2023	19.66	19.73	19.63	19.67	19.67	1,485,000
18 May 2023	19.85	19.87	19.50	19.66	19.66	3,765,300
17 May 2023	15.53	15.56	15.11	15.56	15.56	335,200
16 May 2023	16.36	16.36	15.47	15.53	15.53	285,100
15 May 2023	16.53	16.66	16.29	16.35	16.35	296,300
12 May 2023	17.48	17.69	16.58	16.58	16.58	408,100
11 May 2023	17.79	18.39	17.54	17.55	17.55	724,700
10 May 2023	17.84	19.28	17.59	17.74	17.74	830,300
09 May 2023	17.00	17.15	16.27	17.00	17.00	362,300
08 May 2023	16.71	17.00	16.48	16.95	16.95	368,300
05 May 2023	16.54	16.88	16.33	16.69	16.69	192,500
04 May 2023	16.79	16.91	16.13	16.48	16.48	304,100
03 May 2023	16.84	17.07	16.80	16.83	16.83	203,200
02 May 2023	17.18	17.36	16.63	16.86	16.86	264,300
01 May 2023	17.07	17.29	16.80	17.19	17.19	182,800
28 Apr 2023	16.98	17.20	16.82	17.08	17.08	243,200
27 Apr 2023	17.25	17.50	17.03	17.03	17.03	179,200
26 Apr 2023	17.21	17.38	16.93	17.27	17.27	268,300
25 Apr 2023	16.60	17.29	16.60	17.21	17.21	334,200
24 Apr 2023	17.04	17.12	16.60	16.67	16.67	596,300
21 Apr 2023	17.00	17.68	16.93	17.09	17.09	1,739,500
20 Apr 2023	17.17	17.42	16.91	16.98	16.98	295,200
19 Apr 2023	17.04	17.50	16.98	17.30	17.30	1,606,200
18 Apr 2023	17.24	17.52	17.14	17.15	17.15	786,900
17 Apr 2023	17.08	17.36	17.08	17.19	17.19	2,364,000
14 Apr 2023	17.08	17.23	16.99	17.08	17.08	911,800
13 Apr 2023	16.83	17.13	16.82	17.13	17.13	144,900
12 Apr 2023	16.97	17.21	16.69	16.80	16.80	173,500
11 Apr 2023	17.13	17.41	16.95	16.98	16.98	430,300
10 Apr 2023	16.58	17.19	16.53	17.13	17.13	688,500
06 Apr 2023	16.78	16.78	16.43	16.64	16.64	192,700
05 Apr 2023	17.02	17.10	16.77	16.86	16.86	226,900
04 Apr 2023	17.21	17.45	16.90	17.02	17.02	838,500
03 Apr 2023	17.06	17.17	16.90	17.14	17.14	570,800
31 Mar 2023	16.97	17.10	16.92	16.96	16.96	204,900
30 Mar 2023	16.87	17.24	16.84	16.91	16.91	353,800
29 Mar 2023	16.92	17.14	16.71	16.85	16.85	602,600
28 Mar 2023	16.94	17.14	16.74	17.00	17.00	248,200
27 Mar 2023	16.69	17.03	16.62	17.00	17.00	275,600
24 Mar 2023	16.40	16.67	16.35	16.66	16.66	145,500
23 Mar 2023	16.48	16.71	16.10	16.47	16.47	130,900
22 Mar 2023	16.55	16.76	16.38	16.42	16.42	169,500
21 Mar 2023	16.73	16.76	16.47	16.64	16.64	150,800
20 Mar 2023	16.68	17.04	16.25	16.52	16.52	343,700
17 Mar 2023	16.85	16.85	16.39	16.71	16.71	347,900
16 Mar 2023	16.60	17.05	16.51	16.85	16.85	215,400
15 Mar 2023	16.48	16.70	16.25	16.60	16.60	198,400
14 Mar 2023	16.53	16.89	16.40	16.74	16.74	221,200
13 Mar 2023	15.85	16.52	15.75	16.32	16.32	413,700
10 Mar 2023	16.62	16.70	15.93	15.99	15.99	270,100
09 Mar 2023	16.51	16.95	16.17	16.77	16.77	687,100
08 Mar 2023	16.69	16.83	16.39	16.52	16.52	162,400
07 Mar 2023	16.87	16.97	16.53	16.65	16.65	1,071,500
06 Mar 2023	17.28	18.17	16.75	16.99	16.99	593,500
03 Mar 2023	17.12	17.45	17.08	17.28	17.28	547,600
02 Mar 2023	16.47	17.39	16.41	16.99	16.99	388,300
01 Mar 2023	16.49	16.64	16.37	16.43	16.43	198,300
28 Feb 2023	16.55	16.67	16.31	16.54	16.54	2,619,600
27 Feb 2023	16.25	16.49	16.03	16.46	16.46	2,521,600
24 Feb 2023	15.89	16.49	15.84	16.36	16.36	2,423,700
23 Feb 2023	16.33	16.33	15.95	16.00	16.00	2,300,200
22 Feb 2023	15.97	16.25	15.97	16.20	16.20	123,500
21 Feb 2023	16.06	16.25	15.83	15.85	15.85	108,600
17 Feb 2023	15.86	16.21	15.86	16.20	16.20	111,000
16 Feb 2023	16.15	16.30	15.89	15.89	15.89	69,800
15 Feb 2023	16.10	16.28	16.10	16.24	16.24	54,900
14 Feb 2023	16.03	16.25	16.03	16.19	16.19	75,200
13 Feb 2023	16.17	16.17	15.63	15.99	15.99	210,700
10 Feb 2023	16.16	16.25	16.04	16.17	16.17	70,700
09 Feb 2023	16.29	16.50	16.15	16.22	16.22	59,900
08 Feb 2023	16.52	16.52	15.97	16.27	16.27	102,900
07 Feb 2023	16.29	16.39	16.10	16.39	16.39	89,700
06 Feb 2023	16.52	16.90	16.27	16.29	16.29	92,400
03 Feb 2023	16.19	16.71	16.03	16.52	16.52	191,400
02 Feb 2023	16.94	16.97	16.26	16.33	16.33	189,500
01 Feb 2023	16.97	17.06	16.58	16.77	16.77	396,900
31 Jan 2023	17.02	17.49	16.94	16.99	16.99	546,100
30 Jan 2023	17.01	17.09	16.71	16.88	16.88	85,600
27 Jan 2023	16.84	17.06	16.75	16.95	16.95	171,400
26 Jan 2023	16.62	16.85	16.54	16.77	16.77	148,700
25 Jan 2023	16.34	16.55	16.28	16.51	16.51	468,800
24 Jan 2023	16.45	16.54	16.33	16.52	16.52	78,900
23 Jan 2023	16.52	16.68	16.45	16.48	16.48	113,700
20 Jan 2023	16.45	16.59	16.38	16.50	16.50	158,500
19 Jan 2023	16.44	16.61	16.27	16.43	16.43	161,400
18 Jan 2023	16.02	16.71	15.99	16.27	16.27	379,400
17 Jan 2023	16.05	16.09	15.91	15.98	15.98	154,900
13 Jan 2023	16.08	16.11	15.96	16.01	16.01	115,500
12 Jan 2023	16.03	16.19	15.99	16.08	16.08	200,800
11 Jan 2023	15.78	16.08	15.72	15.99	15.99	195,200
10 Jan 2023	15.52	15.87	15.52	15.77	15.77	136,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...