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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	13.27	13.48	12.93	13.42	13.42	696,100
19 May 2022	12.86	13.35	12.80	13.06	13.06	1,316,500
18 May 2022	13.13	13.21	12.61	12.90	12.90	243,100
17 May 2022	13.06	13.51	13.06	13.17	13.17	525,800
16 May 2022	12.90	13.19	12.83	13.03	13.03	351,000
13 May 2022	12.99	13.21	12.86	13.01	13.01	1,018,300
12 May 2022	12.61	13.31	12.60	12.79	12.79	1,113,200
11 May 2022	11.71	13.07	11.28	12.10	12.10	878,100
10 May 2022	11.57	11.80	11.18	11.71	11.71	701,900
09 May 2022	12.23	12.40	11.15	11.28	11.28	750,900
06 May 2022	13.04	13.04	12.19	12.51	12.51	353,300
05 May 2022	13.07	13.16	12.47	12.91	12.91	210,500
04 May 2022	13.16	13.40	12.75	13.28	13.28	210,600
03 May 2022	13.21	13.46	13.10	13.20	13.20	362,500
02 May 2022	13.31	13.73	12.92	13.24	13.24	263,600
29 Apr 2022	13.19	13.50	13.01	13.36	13.36	397,100
28 Apr 2022	13.34	13.50	13.07	13.25	13.25	403,500
27 Apr 2022	13.08	13.20	12.83	13.07	13.07	657,500
26 Apr 2022	13.38	13.38	12.90	13.13	13.13	190,900
25 Apr 2022	13.16	13.43	13.02	13.37	13.37	192,000
22 Apr 2022	13.24	13.44	12.91	13.27	13.27	250,900
21 Apr 2022	13.34	13.57	12.91	13.20	13.20	301,500
20 Apr 2022	13.32	13.81	13.22	13.30	13.30	149,200
19 Apr 2022	13.38	13.81	13.10	13.56	13.56	298,200
18 Apr 2022	13.49	13.49	12.82	13.25	13.25	262,100
14 Apr 2022	13.34	13.59	13.22	13.45	13.45	366,400
13 Apr 2022	13.02	13.43	13.02	13.24	13.24	202,800
12 Apr 2022	13.21	13.48	12.80	12.92	12.92	308,700
11 Apr 2022	12.95	13.31	12.83	13.11	13.11	249,000
08 Apr 2022	13.17	13.28	12.88	12.97	12.97	262,800
07 Apr 2022	12.90	13.23	12.72	13.16	13.16	649,700
06 Apr 2022	13.32	13.50	12.62	12.90	12.90	571,600
05 Apr 2022	13.42	13.84	13.03	13.49	13.49	157,300
04 Apr 2022	13.49	13.60	13.17	13.46	13.46	280,700
01 Apr 2022	12.94	13.31	12.94	13.23	13.23	132,400
31 Mar 2022	13.24	13.43	12.90	12.92	12.92	178,600
30 Mar 2022	13.15	13.20	12.83	13.13	13.13	2,062,100
29 Mar 2022	12.93	13.32	12.93	13.23	13.23	108,500
28 Mar 2022	12.96	13.07	12.70	12.76	12.76	109,700
25 Mar 2022	12.87	13.17	12.56	13.01	13.01	190,000
24 Mar 2022	12.86	12.98	12.63	12.91	12.91	75,100
23 Mar 2022	13.25	13.39	12.68	12.72	12.72	143,700
22 Mar 2022	12.98	13.37	12.98	13.25	13.25	165,800
21 Mar 2022	13.36	13.41	12.84	12.96	12.96	218,900
18 Mar 2022	13.10	13.39	13.03	13.36	13.36	158,300
17 Mar 2022	13.39	13.39	12.93	13.05	13.05	141,500
16 Mar 2022	12.92	13.40	12.43	13.39	13.39	305,700
15 Mar 2022	11.43	12.76	11.11	12.69	12.69	266,300
14 Mar 2022	12.44	12.78	12.37	12.42	12.42	313,300
11 Mar 2022	12.65	12.82	12.58	12.61	12.61	147,300
10 Mar 2022	12.39	12.79	12.19	12.65	12.65	260,100
09 Mar 2022	12.47	12.80	12.20	12.59	12.59	183,200
08 Mar 2022	11.62	12.31	11.49	12.22	12.22	299,700
07 Mar 2022	12.25	12.49	11.47	11.58	11.58	573,200
04 Mar 2022	12.72	13.06	12.14	12.30	12.30	293,600
03 Mar 2022	13.62	13.81	12.76	12.94	12.94	422,900
02 Mar 2022	12.31	13.28	12.05	12.74	12.74	501,900
01 Mar 2022	13.06	13.48	12.01	12.05	12.05	304,800
28 Feb 2022	12.70	13.25	12.67	13.04	13.04	173,100
25 Feb 2022	12.95	12.95	12.57	12.84	12.84	129,100
24 Feb 2022	12.23	12.84	12.01	12.81	12.81	165,100
23 Feb 2022	13.10	13.31	12.47	12.57	12.57	437,000
22 Feb 2022	13.06	13.19	12.81	12.92	12.92	211,600
18 Feb 2022	13.06	13.22	13.00	13.06	13.06	225,300
17 Feb 2022	13.14	13.53	13.11	13.15	13.15	348,700
16 Feb 2022	13.49	13.58	13.20	13.48	13.48	211,000
15 Feb 2022	13.34	13.87	13.14	13.56	13.56	1,787,400
14 Feb 2022	12.78	13.39	12.78	13.19	13.19	177,400
11 Feb 2022	13.20	13.46	12.72	12.93	12.93	681,900
10 Feb 2022	13.11	13.43	13.09	13.25	13.25	301,800
09 Feb 2022	12.99	13.30	12.99	13.27	13.27	402,300
08 Feb 2022	12.83	13.10	12.66	12.86	12.86	344,200
07 Feb 2022	12.99	13.10	12.71	12.89	12.89	230,000
04 Feb 2022	12.62	12.97	12.28	12.88	12.88	314,500
03 Feb 2022	12.34	12.98	12.34	12.49	12.49	276,400
02 Feb 2022	12.86	13.05	12.55	12.79	12.79	437,300
01 Feb 2022	12.46	13.06	12.44	12.86	12.86	606,700
31 Jan 2022	11.70	12.52	11.53	12.50	12.50	501,600
28 Jan 2022	11.28	11.66	11.08	11.57	11.57	500,800
27 Jan 2022	12.08	12.08	11.22	11.28	11.28	355,200
26 Jan 2022	12.13	12.23	11.80	11.87	11.87	646,500
25 Jan 2022	11.32	11.82	11.22	11.70	11.70	524,300
24 Jan 2022	12.14	12.14	10.75	11.59	11.59	1,181,800
21 Jan 2022	12.26	12.50	11.96	12.12	12.12	435,000
20 Jan 2022	12.13	12.66	12.13	12.45	12.45	1,038,700
19 Jan 2022	12.48	12.65	12.15	12.16	12.16	513,500
18 Jan 2022	12.52	12.57	12.09	12.32	12.32	425,600
14 Jan 2022	11.68	12.49	11.68	12.40	12.40	346,700
13 Jan 2022	12.33	12.50	12.07	12.35	12.35	392,500
12 Jan 2022	12.74	12.92	12.35	12.38	12.38	398,000
11 Jan 2022	12.50	12.85	12.20	12.51	12.51	1,558,100
10 Jan 2022	12.00	12.39	11.97	12.37	12.37	1,195,900
07 Jan 2022	11.83	12.06	11.50	12.00	12.00	710,800
06 Jan 2022	12.03	12.13	11.33	11.84	11.84	850,500
05 Jan 2022	12.39	12.53	11.88	11.95	11.95	943,000
04 Jan 2022	13.30	13.38	12.46	12.49	12.49	1,074,700
03 Jan 2022	13.80	13.99	13.19	13.25	13.25	429,000
31 Dec 2021	13.65	13.93	13.63	13.78	13.78	712,800
30 Dec 2021	13.56	13.73	13.44	13.64	13.64	807,800
29 Dec 2021	13.60	13.78	13.42	13.63	13.63	688,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6410+0.0027(+0.43%)

NZD/EUR0.6062+0.0037(+0.62%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

SciPlay Corporation (SCPL)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6410
+0.0027(+0.43%)

NZD/EUR
0.6062
+0.0037(+0.62%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)