SCPL - SciPlay Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202319.3919.4819.3519.3719.37252,300
01 Jun 202319.2519.4219.2519.3919.39331,000
31 May 202319.4619.4819.3619.3919.39283,800
30 May 202319.5619.5819.4419.4619.46856,600
26 May 202319.5819.6119.5319.5419.54264,000
25 May 202319.6219.6319.5419.5819.58336,300
24 May 202319.5619.6519.5419.5819.58395,700
23 May 202319.6219.6519.5319.5719.57480,700
22 May 202319.6519.7019.5919.6119.61663,600
19 May 202319.6619.7319.6319.6719.671,485,000
18 May 202319.8519.8719.5019.6619.663,765,300
17 May 202315.5315.5615.1115.5615.56335,200
16 May 202316.3616.3615.4715.5315.53285,100
15 May 202316.5316.6616.2916.3516.35296,300
12 May 202317.4817.6916.5816.5816.58408,100
11 May 202317.7918.3917.5417.5517.55724,700
10 May 202317.8419.2817.5917.7417.74830,300
09 May 202317.0017.1516.2717.0017.00362,300
08 May 202316.7117.0016.4816.9516.95368,300
05 May 202316.5416.8816.3316.6916.69192,500
04 May 202316.7916.9116.1316.4816.48304,100
03 May 202316.8417.0716.8016.8316.83203,200
02 May 202317.1817.3616.6316.8616.86264,300
01 May 202317.0717.2916.8017.1917.19182,800
28 Apr 202316.9817.2016.8217.0817.08243,200
27 Apr 202317.2517.5017.0317.0317.03179,200
26 Apr 202317.2117.3816.9317.2717.27268,300
25 Apr 202316.6017.2916.6017.2117.21334,200
24 Apr 202317.0417.1216.6016.6716.67596,300
21 Apr 202317.0017.6816.9317.0917.091,739,500
20 Apr 202317.1717.4216.9116.9816.98295,200
19 Apr 202317.0417.5016.9817.3017.301,606,200
18 Apr 202317.2417.5217.1417.1517.15786,900
17 Apr 202317.0817.3617.0817.1917.192,364,000
14 Apr 202317.0817.2316.9917.0817.08911,800
13 Apr 202316.8317.1316.8217.1317.13144,900
12 Apr 202316.9717.2116.6916.8016.80173,500
11 Apr 202317.1317.4116.9516.9816.98430,300
10 Apr 202316.5817.1916.5317.1317.13688,500
06 Apr 202316.7816.7816.4316.6416.64192,700
05 Apr 202317.0217.1016.7716.8616.86226,900
04 Apr 202317.2117.4516.9017.0217.02838,500
03 Apr 202317.0617.1716.9017.1417.14570,800
31 Mar 202316.9717.1016.9216.9616.96204,900
30 Mar 202316.8717.2416.8416.9116.91353,800
29 Mar 202316.9217.1416.7116.8516.85602,600
28 Mar 202316.9417.1416.7417.0017.00248,200
27 Mar 202316.6917.0316.6217.0017.00275,600
24 Mar 202316.4016.6716.3516.6616.66145,500
23 Mar 202316.4816.7116.1016.4716.47130,900
22 Mar 202316.5516.7616.3816.4216.42169,500
21 Mar 202316.7316.7616.4716.6416.64150,800
20 Mar 202316.6817.0416.2516.5216.52343,700
17 Mar 202316.8516.8516.3916.7116.71347,900
16 Mar 202316.6017.0516.5116.8516.85215,400
15 Mar 202316.4816.7016.2516.6016.60198,400
14 Mar 202316.5316.8916.4016.7416.74221,200
13 Mar 202315.8516.5215.7516.3216.32413,700
10 Mar 202316.6216.7015.9315.9915.99270,100
09 Mar 202316.5116.9516.1716.7716.77687,100
08 Mar 202316.6916.8316.3916.5216.52162,400
07 Mar 202316.8716.9716.5316.6516.651,071,500
06 Mar 202317.2818.1716.7516.9916.99593,500
03 Mar 202317.1217.4517.0817.2817.28547,600
02 Mar 202316.4717.3916.4116.9916.99388,300
01 Mar 202316.4916.6416.3716.4316.43198,300
28 Feb 202316.5516.6716.3116.5416.542,619,600
27 Feb 202316.2516.4916.0316.4616.462,521,600
24 Feb 202315.8916.4915.8416.3616.362,423,700
23 Feb 202316.3316.3315.9516.0016.002,300,200
22 Feb 202315.9716.2515.9716.2016.20123,500
21 Feb 202316.0616.2515.8315.8515.85108,600
17 Feb 202315.8616.2115.8616.2016.20111,000
16 Feb 202316.1516.3015.8915.8915.8969,800
15 Feb 202316.1016.2816.1016.2416.2454,900
14 Feb 202316.0316.2516.0316.1916.1975,200
13 Feb 202316.1716.1715.6315.9915.99210,700
10 Feb 202316.1616.2516.0416.1716.1770,700
09 Feb 202316.2916.5016.1516.2216.2259,900
08 Feb 202316.5216.5215.9716.2716.27102,900
07 Feb 202316.2916.3916.1016.3916.3989,700
06 Feb 202316.5216.9016.2716.2916.2992,400
03 Feb 202316.1916.7116.0316.5216.52191,400
02 Feb 202316.9416.9716.2616.3316.33189,500
01 Feb 202316.9717.0616.5816.7716.77396,900
31 Jan 202317.0217.4916.9416.9916.99546,100
30 Jan 202317.0117.0916.7116.8816.8885,600
27 Jan 202316.8417.0616.7516.9516.95171,400
26 Jan 202316.6216.8516.5416.7716.77148,700
25 Jan 202316.3416.5516.2816.5116.51468,800
24 Jan 202316.4516.5416.3316.5216.5278,900
23 Jan 202316.5216.6816.4516.4816.48113,700
20 Jan 202316.4516.5916.3816.5016.50158,500
19 Jan 202316.4416.6116.2716.4316.43161,400
18 Jan 202316.0216.7115.9916.2716.27379,400
17 Jan 202316.0516.0915.9115.9815.98154,900
13 Jan 202316.0816.1115.9616.0116.01115,500
12 Jan 202316.0316.1915.9916.0816.08200,800
11 Jan 202315.7816.0815.7215.9915.99195,200
10 Jan 202315.5215.8715.5215.7715.77136,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...