New Zealand markets closed

SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.77+0.01 (+0.04%)
At close: 04:00PM EDT
22.77 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202322.7722.8322.7722.7722.77292,600
28 Sept 202322.7922.8122.7522.7622.76334,700
27 Sept 202322.7522.8222.7522.7622.76490,900
26 Sept 202322.7522.8322.7522.7522.75451,000
25 Sept 202322.8222.8322.7422.7522.75631,100
22 Sept 202322.8222.8422.7922.7922.79184,200
21 Sept 202322.8122.8422.7922.8022.80261,800
20 Sept 202322.8022.8422.7922.8122.81138,400
19 Sept 202322.8322.8322.8022.8022.8074,900
18 Sept 202322.7822.8422.7822.8322.83185,600
15 Sept 202322.7822.8022.7622.7822.78200,000
14 Sept 202322.7722.8522.7522.7522.75404,500
13 Sept 202322.7922.8322.7422.7422.74108,600
12 Sept 202322.8022.8722.7922.7922.79110,800
11 Sept 202322.7522.8322.7322.7822.78152,000
08 Sept 202322.7122.7722.7122.7222.72108,600
07 Sept 202322.7122.7822.7122.7222.72194,800
06 Sept 202322.7122.7422.7022.7122.71129,600
05 Sept 202322.7022.7422.6822.7122.71332,200
01 Sept 202322.7022.7322.6922.6922.69126,000
31 Aug 202322.7122.7522.7022.7022.70170,200
30 Aug 202322.7122.7522.6922.7022.70619,200
29 Aug 202322.7022.7422.7022.7022.70110,900
28 Aug 202322.7422.7522.7022.7022.70133,500
25 Aug 202322.7222.7522.7222.7222.72145,600
24 Aug 202322.7322.7522.7122.7122.71243,800
23 Aug 202322.6922.7922.6822.7322.73336,700
22 Aug 202322.6922.7222.6822.6822.68231,400
21 Aug 202322.6722.7022.6722.6722.67357,600
18 Aug 202322.6622.7222.6622.6722.67251,300
17 Aug 202322.7022.7022.6522.6522.65647,900
16 Aug 202322.6822.7222.6722.6722.67305,300
15 Aug 202322.6822.6922.6522.6622.66322,400
14 Aug 202322.6822.7222.6622.6822.68606,400
11 Aug 202322.7022.7322.6622.6822.68564,600
10 Aug 202322.7022.7422.6522.6622.66913,300
09 Aug 202322.6522.7222.6422.7022.707,908,700
08 Aug 202319.7519.7819.4819.6519.65778,800
07 Aug 202319.6819.8219.6819.7519.75437,000
04 Aug 202319.7619.8519.6419.6819.68207,900
03 Aug 202319.5819.8719.5619.7119.71109,200
02 Aug 202319.8519.8819.4319.6319.63297,600
01 Aug 202319.6019.9719.5119.9219.92207,500
31 Jul 202319.6719.7619.4919.6019.60119,700
28 Jul 202319.8319.9219.6219.6419.64485,500
27 Jul 202319.8019.8019.5819.7719.77215,600
26 Jul 202319.6019.7419.5019.6119.61149,100
25 Jul 202319.5219.5819.5019.5619.56123,500
24 Jul 202319.5119.5919.4919.4919.49160,300
21 Jul 202319.6319.7019.5219.5619.56130,700
20 Jul 202319.7919.8019.4819.6119.61131,200
19 Jul 202319.8419.8419.7319.7719.77241,500
18 Jul 202319.8019.8219.7419.7719.77131,100
17 Jul 202319.7619.8319.7619.8119.81106,500
14 Jul 202319.8119.8619.8019.8019.80138,900
13 Jul 202319.8919.9519.8219.8419.84111,000
12 Jul 202319.9720.1919.8419.8719.87157,400
11 Jul 202319.7219.9819.6619.9519.95201,100
10 Jul 202319.5619.7019.5619.6119.61168,700
07 Jul 202319.5219.6619.4919.6219.62181,200
06 Jul 202319.6619.6719.5119.5219.52176,400
05 Jul 202319.7019.7319.4719.6619.66276,700
03 Jul 202319.7019.7319.6919.7219.72131,500
30 Jun 202319.7519.8019.6119.6819.68188,100
29 Jun 202319.7019.7819.6419.6619.66428,500
28 Jun 202319.5019.7119.5019.6819.68259,400
27 Jun 202319.5319.5819.5019.5219.52109,600
26 Jun 202319.5419.5819.5019.5319.53148,300
23 Jun 202319.5119.6519.5119.5519.55782,400
22 Jun 202319.5119.5919.5119.5619.56114,200
21 Jun 202319.5019.5519.5019.5119.51145,400
20 Jun 202319.4919.5319.4919.5019.50190,600
16 Jun 202319.5019.6119.4619.5219.52532,500
15 Jun 202319.4119.5419.4119.5019.50393,900
14 Jun 202319.5119.6119.4619.4819.48167,400
13 Jun 202319.6219.6719.5019.5019.50148,700
12 Jun 202319.5919.6919.5219.5619.56154,900
09 Jun 202319.3419.6518.8119.5919.59461,100
08 Jun 202319.4719.5119.3319.3719.37228,400
07 Jun 202319.2319.3319.1719.1719.17214,100
06 Jun 202319.1519.2819.1519.2719.27190,400
05 Jun 202319.3519.3819.0419.1219.12652,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...