New Zealand markets close in 6 hours

SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.59-0.53 (-4.37%)
At close: 04:00PM EST
11.59 0.00 (0.00%)
After hours: 04:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202212.1412.0010.7511.5911.591,168,821
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
28 Dec 202113.7513.7513.3413.5513.55952,400
27 Dec 202113.5013.8313.3313.8213.822,277,800
23 Dec 202112.7013.6612.2513.4913.498,029,600
22 Dec 202115.3115.6715.0715.4715.47843,200
21 Dec 202114.9415.4014.8415.3115.31306,700
20 Dec 202114.8314.9114.3214.6214.62200,500
17 Dec 202114.5315.3414.1014.9814.98415,200
16 Dec 202115.1815.4114.2314.3914.39438,500
15 Dec 202114.5615.1514.2014.9814.98587,200
14 Dec 202114.7515.1714.4814.6114.61500,900
13 Dec 202115.6115.8614.9515.0915.09266,000
10 Dec 202116.1316.4215.6715.7815.78117,000
09 Dec 202115.8816.4015.8115.8415.84266,900
08 Dec 202116.2016.6416.1116.1616.16416,500
07 Dec 202116.1016.4815.9616.0516.05499,900
06 Dec 202114.7515.9814.5415.8215.82698,600
03 Dec 202115.3115.5214.5314.7914.79550,400
02 Dec 202115.0915.5514.8115.4615.46643,700
01 Dec 202116.6216.7114.8715.1015.10579,400
30 Nov 202115.9916.3115.6116.0616.061,129,400
29 Nov 202116.5716.5715.8415.9815.98546,900
26 Nov 202116.2416.4715.6816.3916.39178,300
24 Nov 202116.1616.8016.1416.6216.62483,900
23 Nov 202116.9117.2516.4116.5816.58315,400
22 Nov 202116.9717.2816.6416.8816.88401,800
19 Nov 202117.2017.6216.9617.0117.01209,900
18 Nov 202117.4917.5717.0917.3617.36152,500
17 Nov 202117.4817.6517.2317.5217.52384,700
16 Nov 202117.8017.8517.3917.6417.64379,900
15 Nov 202118.2118.2117.6517.9417.94511,300
12 Nov 202118.5518.6817.8018.1318.13436,600
11 Nov 202119.0819.5218.1018.6318.63529,400
10 Nov 202119.4919.7618.9719.1619.16474,800
09 Nov 202119.8820.0719.5019.8119.81336,900
08 Nov 202120.3520.4719.4919.5519.55287,900
05 Nov 202119.8520.8319.8520.3120.31202,200
04 Nov 202120.6620.9119.7219.9119.91301,200
03 Nov 202120.5720.8819.8120.6320.63407,300
02 Nov 202121.3521.4220.4820.6620.66248,000
01 Nov 202120.3421.8820.2421.4121.41622,800
29 Oct 202120.3820.7419.7820.2120.21716,200
28 Oct 202121.8122.2018.7120.3520.351,617,500
27 Oct 202121.7922.2921.6521.9921.99500,800
26 Oct 202121.9022.2321.6921.8621.86698,000
25 Oct 202121.2221.7421.1121.6921.69766,200
22 Oct 202120.8321.2720.8321.1821.18461,600
21 Oct 202120.7921.4820.7920.8820.88219,400
20 Oct 202121.0021.1620.6020.9220.92213,400
19 Oct 202121.4121.8720.9221.0021.00159,100
18 Oct 202121.1421.4020.6221.3421.34421,500
15 Oct 202121.7222.1721.1821.2121.21481,800
14 Oct 202120.6721.5120.6721.4721.47609,300
13 Oct 202120.4220.7620.1920.4820.48375,400
12 Oct 202119.6020.4819.6020.3520.35406,000
11 Oct 202119.7219.9019.4719.5919.59427,500
08 Oct 202120.4020.4019.7319.8019.80429,600
07 Oct 202120.2520.6419.9920.2920.29751,600
06 Oct 202119.3620.0519.1819.9319.93197,400
05 Oct 202120.6920.8719.4419.6619.66665,800
04 Oct 202121.4921.5520.4820.5320.53569,700
01 Oct 202121.0021.7020.8121.3321.331,052,700
30 Sep 202121.0021.0820.6620.6920.69672,200
29 Sep 202120.9320.9320.2120.9020.90618,700
28 Sep 202120.7421.1720.4220.5520.551,634,300
27 Sep 202120.4120.8020.2820.7020.70854,500
24 Sep 202119.8320.6519.8320.4320.43778,500
23 Sep 202119.5820.1919.4720.0620.06599,300
22 Sep 202118.6919.7718.6919.4519.45872,500
21 Sep 202118.7918.8417.9518.5818.58301,700
20 Sep 202119.1519.1518.3518.6518.65435,100
17 Sep 202120.0020.3219.4419.5019.501,030,000
16 Sep 202119.8020.4119.6619.9319.93633,100
15 Sep 202118.9020.0018.8919.8219.82740,900
14 Sep 202118.7519.1218.5218.9518.95743,000
13 Sep 202118.5318.8618.2918.6918.69687,000
10 Sep 202118.8118.9818.3918.4918.49602,800
09 Sep 202117.9618.8517.9118.6518.65999,000
08 Sep 202118.5518.6117.9718.0718.07308,700
07 Sep 202117.8218.9017.8218.5918.59731,000
03 Sep 202118.2018.2817.7418.0018.00361,400
02 Sep 202118.5818.7218.1318.2118.21438,100
01 Sep 202118.8018.9118.5018.5918.59226,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...