SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.96

+0.05

(+0.30%)

At close: 04:00PM EDT

16.96

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	16.97	17.10	16.92	16.96	16.96	204,900
30 Mar 2023	16.87	17.24	16.84	16.91	16.91	353,800
29 Mar 2023	16.92	17.14	16.71	16.85	16.85	602,600
28 Mar 2023	16.94	17.14	16.74	17.00	17.00	248,200
27 Mar 2023	16.69	17.03	16.62	17.00	17.00	275,600
24 Mar 2023	16.40	16.67	16.35	16.66	16.66	145,500
23 Mar 2023	16.48	16.71	16.10	16.47	16.47	130,900
22 Mar 2023	16.55	16.76	16.38	16.42	16.42	169,500
21 Mar 2023	16.73	16.76	16.47	16.64	16.64	150,800
20 Mar 2023	16.68	17.04	16.25	16.52	16.52	343,700
17 Mar 2023	16.85	16.85	16.39	16.71	16.71	347,900
16 Mar 2023	16.60	17.05	16.51	16.85	16.85	215,400
15 Mar 2023	16.48	16.70	16.25	16.60	16.60	198,400
14 Mar 2023	16.53	16.89	16.40	16.74	16.74	221,200
13 Mar 2023	15.85	16.52	15.75	16.32	16.32	413,700
10 Mar 2023	16.62	16.70	15.93	15.99	15.99	270,100
09 Mar 2023	16.51	16.95	16.17	16.77	16.77	687,100
08 Mar 2023	16.69	16.83	16.39	16.52	16.52	162,400
07 Mar 2023	16.87	16.97	16.53	16.65	16.65	1,071,500
06 Mar 2023	17.28	18.17	16.75	16.99	16.99	593,500
03 Mar 2023	17.12	17.45	17.08	17.28	17.28	547,600
02 Mar 2023	16.47	17.39	16.41	16.99	16.99	388,300
01 Mar 2023	16.49	16.64	16.37	16.43	16.43	198,300
28 Feb 2023	16.55	16.67	16.31	16.54	16.54	2,619,600
27 Feb 2023	16.25	16.49	16.03	16.46	16.46	2,521,600
24 Feb 2023	15.89	16.49	15.84	16.36	16.36	2,423,700
23 Feb 2023	16.33	16.33	15.95	16.00	16.00	2,300,200
22 Feb 2023	15.97	16.25	15.97	16.20	16.20	123,500
21 Feb 2023	16.06	16.25	15.83	15.85	15.85	108,600
17 Feb 2023	15.86	16.21	15.86	16.20	16.20	111,000
16 Feb 2023	16.15	16.30	15.89	15.89	15.89	69,800
15 Feb 2023	16.10	16.28	16.10	16.24	16.24	54,900
14 Feb 2023	16.03	16.25	16.03	16.19	16.19	75,200
13 Feb 2023	16.17	16.17	15.63	15.99	15.99	210,700
10 Feb 2023	16.16	16.25	16.04	16.17	16.17	70,700
09 Feb 2023	16.29	16.50	16.15	16.22	16.22	59,900
08 Feb 2023	16.52	16.52	15.97	16.27	16.27	102,900
07 Feb 2023	16.29	16.39	16.10	16.39	16.39	89,700
06 Feb 2023	16.52	16.90	16.27	16.29	16.29	92,400
03 Feb 2023	16.19	16.71	16.03	16.52	16.52	191,400
02 Feb 2023	16.94	16.97	16.26	16.33	16.33	189,500
01 Feb 2023	16.97	17.06	16.58	16.77	16.77	396,900
31 Jan 2023	17.02	17.49	16.94	16.99	16.99	546,100
30 Jan 2023	17.01	17.09	16.71	16.88	16.88	85,600
27 Jan 2023	16.84	17.06	16.75	16.95	16.95	171,400
26 Jan 2023	16.62	16.85	16.54	16.77	16.77	148,700
25 Jan 2023	16.34	16.55	16.28	16.51	16.51	468,800
24 Jan 2023	16.45	16.54	16.33	16.52	16.52	78,900
23 Jan 2023	16.52	16.68	16.45	16.48	16.48	113,700
20 Jan 2023	16.45	16.59	16.38	16.50	16.50	158,500
19 Jan 2023	16.44	16.61	16.27	16.43	16.43	161,400
18 Jan 2023	16.02	16.71	15.99	16.27	16.27	379,400
17 Jan 2023	16.05	16.09	15.91	15.98	15.98	154,900
13 Jan 2023	16.08	16.11	15.96	16.01	16.01	115,500
12 Jan 2023	16.03	16.19	15.99	16.08	16.08	200,800
11 Jan 2023	15.78	16.08	15.72	15.99	15.99	195,200
10 Jan 2023	15.52	15.87	15.52	15.77	15.77	136,200
09 Jan 2023	15.63	15.95	15.52	15.60	15.60	123,400
06 Jan 2023	15.55	15.64	15.46	15.50	15.50	101,200
05 Jan 2023	15.38	15.54	15.23	15.45	15.45	108,800
04 Jan 2023	15.83	15.83	15.42	15.49	15.49	145,900
03 Jan 2023	16.08	16.24	15.68	15.86	15.86	229,100
30 Dec 2022	15.65	16.12	15.60	16.08	16.08	213,700
29 Dec 2022	15.70	15.97	15.54	15.80	15.80	107,800
28 Dec 2022	15.61	15.83	15.56	15.68	15.68	102,000
27 Dec 2022	15.84	15.97	15.64	15.64	15.64	69,400
23 Dec 2022	15.85	15.94	15.62	15.82	15.82	70,300
22 Dec 2022	15.78	15.88	15.40	15.77	15.77	93,400
21 Dec 2022	15.81	16.04	15.68	15.85	15.85	90,600
20 Dec 2022	15.47	15.88	15.35	15.75	15.75	182,400
19 Dec 2022	15.67	15.99	15.25	15.55	15.55	168,900
16 Dec 2022	15.55	16.04	15.51	15.66	15.66	255,800
15 Dec 2022	15.58	15.83	15.52	15.65	15.65	109,300
14 Dec 2022	15.81	16.01	15.70	15.78	15.78	102,100
13 Dec 2022	16.04	16.18	15.87	15.88	15.88	151,500
12 Dec 2022	15.88	15.88	15.25	15.66	15.66	128,800
09 Dec 2022	16.07	16.20	15.85	15.89	15.89	100,000
08 Dec 2022	15.95	16.19	15.80	16.05	16.05	92,200
07 Dec 2022	15.98	16.15	15.82	15.82	15.82	115,100
06 Dec 2022	16.03	16.07	15.91	16.05	16.05	97,300
05 Dec 2022	15.95	16.08	15.68	15.99	15.99	164,400
02 Dec 2022	15.73	16.06	15.73	15.93	15.93	90,500
01 Dec 2022	16.06	16.16	15.80	15.92	15.92	145,300
30 Nov 2022	15.40	16.07	15.27	16.02	16.02	347,400
29 Nov 2022	15.20	15.39	14.96	15.31	15.31	259,900
28 Nov 2022	14.59	15.28	14.59	15.20	15.20	217,800
25 Nov 2022	15.40	15.64	15.29	15.49	15.49	212,100
23 Nov 2022	15.53	15.69	15.31	15.49	15.49	176,200
22 Nov 2022	15.17	15.67	15.17	15.50	15.50	248,600
21 Nov 2022	15.21	15.45	15.05	15.16	15.16	311,600
18 Nov 2022	15.62	15.89	15.38	15.40	15.40	117,200
17 Nov 2022	15.09	15.63	14.90	15.63	15.63	275,300
16 Nov 2022	15.10	15.41	14.93	15.30	15.30	353,800
15 Nov 2022	15.13	15.40	15.00	15.14	15.14	257,300
14 Nov 2022	14.72	15.19	14.63	14.89	14.89	262,800
11 Nov 2022	15.21	15.41	14.67	14.90	14.90	584,600
10 Nov 2022	13.30	14.39	12.05	14.20	14.20	485,900
09 Nov 2022	13.45	13.51	12.99	13.02	13.02	118,200
08 Nov 2022	13.87	13.87	13.42	13.46	13.46	128,900
07 Nov 2022	13.79	14.03	13.65	13.82	13.82	146,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.06%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

SciPlay Corporation (SCPL)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.06%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)