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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	22.77	22.83	22.77	22.77	22.77	292,600
28 Sept 2023	22.79	22.81	22.75	22.76	22.76	334,700
27 Sept 2023	22.75	22.82	22.75	22.76	22.76	490,900
26 Sept 2023	22.75	22.83	22.75	22.75	22.75	451,000
25 Sept 2023	22.82	22.83	22.74	22.75	22.75	631,100
22 Sept 2023	22.82	22.84	22.79	22.79	22.79	184,200
21 Sept 2023	22.81	22.84	22.79	22.80	22.80	261,800
20 Sept 2023	22.80	22.84	22.79	22.81	22.81	138,400
19 Sept 2023	22.83	22.83	22.80	22.80	22.80	74,900
18 Sept 2023	22.78	22.84	22.78	22.83	22.83	185,600
15 Sept 2023	22.78	22.80	22.76	22.78	22.78	200,000
14 Sept 2023	22.77	22.85	22.75	22.75	22.75	404,500
13 Sept 2023	22.79	22.83	22.74	22.74	22.74	108,600
12 Sept 2023	22.80	22.87	22.79	22.79	22.79	110,800
11 Sept 2023	22.75	22.83	22.73	22.78	22.78	152,000
08 Sept 2023	22.71	22.77	22.71	22.72	22.72	108,600
07 Sept 2023	22.71	22.78	22.71	22.72	22.72	194,800
06 Sept 2023	22.71	22.74	22.70	22.71	22.71	129,600
05 Sept 2023	22.70	22.74	22.68	22.71	22.71	332,200
01 Sept 2023	22.70	22.73	22.69	22.69	22.69	126,000
31 Aug 2023	22.71	22.75	22.70	22.70	22.70	170,200
30 Aug 2023	22.71	22.75	22.69	22.70	22.70	619,200
29 Aug 2023	22.70	22.74	22.70	22.70	22.70	110,900
28 Aug 2023	22.74	22.75	22.70	22.70	22.70	133,500
25 Aug 2023	22.72	22.75	22.72	22.72	22.72	145,600
24 Aug 2023	22.73	22.75	22.71	22.71	22.71	243,800
23 Aug 2023	22.69	22.79	22.68	22.73	22.73	336,700
22 Aug 2023	22.69	22.72	22.68	22.68	22.68	231,400
21 Aug 2023	22.67	22.70	22.67	22.67	22.67	357,600
18 Aug 2023	22.66	22.72	22.66	22.67	22.67	251,300
17 Aug 2023	22.70	22.70	22.65	22.65	22.65	647,900
16 Aug 2023	22.68	22.72	22.67	22.67	22.67	305,300
15 Aug 2023	22.68	22.69	22.65	22.66	22.66	322,400
14 Aug 2023	22.68	22.72	22.66	22.68	22.68	606,400
11 Aug 2023	22.70	22.73	22.66	22.68	22.68	564,600
10 Aug 2023	22.70	22.74	22.65	22.66	22.66	913,300
09 Aug 2023	22.65	22.72	22.64	22.70	22.70	7,908,700
08 Aug 2023	19.75	19.78	19.48	19.65	19.65	778,800
07 Aug 2023	19.68	19.82	19.68	19.75	19.75	437,000
04 Aug 2023	19.76	19.85	19.64	19.68	19.68	207,900
03 Aug 2023	19.58	19.87	19.56	19.71	19.71	109,200
02 Aug 2023	19.85	19.88	19.43	19.63	19.63	297,600
01 Aug 2023	19.60	19.97	19.51	19.92	19.92	207,500
31 Jul 2023	19.67	19.76	19.49	19.60	19.60	119,700
28 Jul 2023	19.83	19.92	19.62	19.64	19.64	485,500
27 Jul 2023	19.80	19.80	19.58	19.77	19.77	215,600
26 Jul 2023	19.60	19.74	19.50	19.61	19.61	149,100
25 Jul 2023	19.52	19.58	19.50	19.56	19.56	123,500
24 Jul 2023	19.51	19.59	19.49	19.49	19.49	160,300
21 Jul 2023	19.63	19.70	19.52	19.56	19.56	130,700
20 Jul 2023	19.79	19.80	19.48	19.61	19.61	131,200
19 Jul 2023	19.84	19.84	19.73	19.77	19.77	241,500
18 Jul 2023	19.80	19.82	19.74	19.77	19.77	131,100
17 Jul 2023	19.76	19.83	19.76	19.81	19.81	106,500
14 Jul 2023	19.81	19.86	19.80	19.80	19.80	138,900
13 Jul 2023	19.89	19.95	19.82	19.84	19.84	111,000
12 Jul 2023	19.97	20.19	19.84	19.87	19.87	157,400
11 Jul 2023	19.72	19.98	19.66	19.95	19.95	201,100
10 Jul 2023	19.56	19.70	19.56	19.61	19.61	168,700
07 Jul 2023	19.52	19.66	19.49	19.62	19.62	181,200
06 Jul 2023	19.66	19.67	19.51	19.52	19.52	176,400
05 Jul 2023	19.70	19.73	19.47	19.66	19.66	276,700
03 Jul 2023	19.70	19.73	19.69	19.72	19.72	131,500
30 Jun 2023	19.75	19.80	19.61	19.68	19.68	188,100
29 Jun 2023	19.70	19.78	19.64	19.66	19.66	428,500
28 Jun 2023	19.50	19.71	19.50	19.68	19.68	259,400
27 Jun 2023	19.53	19.58	19.50	19.52	19.52	109,600
26 Jun 2023	19.54	19.58	19.50	19.53	19.53	148,300
23 Jun 2023	19.51	19.65	19.51	19.55	19.55	782,400
22 Jun 2023	19.51	19.59	19.51	19.56	19.56	114,200
21 Jun 2023	19.50	19.55	19.50	19.51	19.51	145,400
20 Jun 2023	19.49	19.53	19.49	19.50	19.50	190,600
16 Jun 2023	19.50	19.61	19.46	19.52	19.52	532,500
15 Jun 2023	19.41	19.54	19.41	19.50	19.50	393,900
14 Jun 2023	19.51	19.61	19.46	19.48	19.48	167,400
13 Jun 2023	19.62	19.67	19.50	19.50	19.50	148,700
12 Jun 2023	19.59	19.69	19.52	19.56	19.56	154,900
09 Jun 2023	19.34	19.65	18.81	19.59	19.59	461,100
08 Jun 2023	19.47	19.51	19.33	19.37	19.37	228,400
07 Jun 2023	19.23	19.33	19.17	19.17	19.17	214,100
06 Jun 2023	19.15	19.28	19.15	19.27	19.27	190,400
05 Jun 2023	19.35	19.38	19.04	19.12	19.12	652,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.11(-0.47%)

NZD/USD0.5998-0.0001(-0.02%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL91.35+0.56(+0.62%)

GOLD1,861.90-4.20(-0.23%)

SciPlay Corporation (SCPL)

NZX 50
11,243.29
-53.11(-0.47%)

NZD/USD
0.5998
-0.0001(-0.02%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
91.35
+0.56(+0.62%)

GOLD
1,861.90
-4.20(-0.23%)