SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.81

-0.16

(-1.15%)

At close: 04:00PM EDT

14.00

+0.19

(+1.38%)

After hours:

04:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	13.97	14.10	13.74	13.81	13.81	136,500
30 Jun 2022	13.64	14.47	13.49	13.97	13.97	323,400
29 Jun 2022	13.88	14.09	13.44	13.80	13.80	224,800
28 Jun 2022	13.92	14.10	13.70	13.77	13.77	204,000
27 Jun 2022	13.60	13.99	13.56	13.81	13.81	177,800
24 Jun 2022	13.59	13.84	13.52	13.60	13.60	156,400
23 Jun 2022	13.64	13.64	13.38	13.45	13.45	207,600
22 Jun 2022	13.30	13.54	13.01	13.51	13.51	211,700
21 Jun 2022	13.66	13.68	13.43	13.46	13.46	170,500
17 Jun 2022	13.18	13.69	13.01	13.56	13.56	306,800
16 Jun 2022	13.69	13.81	13.30	13.43	13.43	223,900
15 Jun 2022	13.64	14.09	13.57	13.87	13.87	153,800
14 Jun 2022	13.51	13.79	13.44	13.63	13.63	232,500
13 Jun 2022	13.70	13.90	13.32	13.47	13.47	251,400
10 Jun 2022	14.43	14.79	13.93	14.06	14.06	278,700
09 Jun 2022	13.92	14.02	13.35	13.79	13.79	143,300
08 Jun 2022	14.05	14.30	13.83	14.04	14.04	128,300
07 Jun 2022	13.84	14.10	13.74	13.99	13.99	114,700
06 Jun 2022	14.04	14.20	13.84	13.95	13.95	160,800
03 Jun 2022	13.93	14.14	13.70	13.87	13.87	134,600
02 Jun 2022	13.78	14.23	13.76	14.05	14.05	467,900
01 Jun 2022	14.40	14.45	13.75	13.76	13.76	341,100
31 May 2022	13.42	14.39	13.39	14.26	14.26	480,500
27 May 2022	13.87	14.05	13.45	13.49	13.49	237,600
26 May 2022	13.65	13.90	13.63	13.79	13.79	207,000
25 May 2022	13.39	13.89	13.31	13.63	13.63	220,100
24 May 2022	13.34	13.49	12.84	13.38	13.38	347,600
23 May 2022	13.36	13.58	13.23	13.44	13.44	263,800
20 May 2022	13.27	13.48	12.93	13.42	13.42	696,100
19 May 2022	12.86	13.35	12.80	13.06	13.06	1,316,500
18 May 2022	13.13	13.21	12.61	12.90	12.90	243,100
17 May 2022	13.06	13.51	13.06	13.17	13.17	525,800
16 May 2022	12.90	13.19	12.83	13.03	13.03	351,000
13 May 2022	12.99	13.21	12.86	13.01	13.01	1,018,300
12 May 2022	12.61	13.31	12.60	12.79	12.79	1,113,200
11 May 2022	11.71	13.07	11.28	12.10	12.10	878,100
10 May 2022	11.57	11.80	11.18	11.71	11.71	701,900
09 May 2022	12.23	12.40	11.15	11.28	11.28	750,900
06 May 2022	13.04	13.04	12.19	12.51	12.51	353,300
05 May 2022	13.07	13.16	12.47	12.91	12.91	210,500
04 May 2022	13.16	13.40	12.75	13.28	13.28	210,600
03 May 2022	13.21	13.46	13.10	13.20	13.20	362,500
02 May 2022	13.31	13.73	12.92	13.24	13.24	263,600
29 Apr 2022	13.19	13.50	13.01	13.36	13.36	397,100
28 Apr 2022	13.34	13.50	13.07	13.25	13.25	403,500
27 Apr 2022	13.08	13.20	12.83	13.07	13.07	657,500
26 Apr 2022	13.38	13.38	12.90	13.13	13.13	190,900
25 Apr 2022	13.16	13.43	13.02	13.37	13.37	192,000
22 Apr 2022	13.24	13.44	12.91	13.27	13.27	250,900
21 Apr 2022	13.34	13.57	12.91	13.20	13.20	301,500
20 Apr 2022	13.32	13.81	13.22	13.30	13.30	149,200
19 Apr 2022	13.38	13.81	13.10	13.56	13.56	298,200
18 Apr 2022	13.49	13.49	12.82	13.25	13.25	262,100
14 Apr 2022	13.34	13.59	13.22	13.45	13.45	366,400
13 Apr 2022	13.02	13.43	13.02	13.24	13.24	202,800
12 Apr 2022	13.21	13.48	12.80	12.92	12.92	308,700
11 Apr 2022	12.95	13.31	12.83	13.11	13.11	249,000
08 Apr 2022	13.17	13.28	12.88	12.97	12.97	262,800
07 Apr 2022	12.90	13.23	12.72	13.16	13.16	649,700
06 Apr 2022	13.32	13.50	12.62	12.90	12.90	571,600
05 Apr 2022	13.42	13.84	13.03	13.49	13.49	157,300
04 Apr 2022	13.49	13.60	13.17	13.46	13.46	280,700
01 Apr 2022	12.94	13.31	12.94	13.23	13.23	132,400
31 Mar 2022	13.24	13.43	12.90	12.92	12.92	178,600
30 Mar 2022	13.15	13.20	12.83	13.13	13.13	2,062,100
29 Mar 2022	12.93	13.32	12.93	13.23	13.23	108,500
28 Mar 2022	12.96	13.07	12.70	12.76	12.76	109,700
25 Mar 2022	12.87	13.17	12.56	13.01	13.01	190,000
24 Mar 2022	12.86	12.98	12.63	12.91	12.91	75,100
23 Mar 2022	13.25	13.39	12.68	12.72	12.72	143,700
22 Mar 2022	12.98	13.37	12.98	13.25	13.25	165,800
21 Mar 2022	13.36	13.41	12.84	12.96	12.96	218,900
18 Mar 2022	13.10	13.39	13.03	13.36	13.36	158,300
17 Mar 2022	13.39	13.39	12.93	13.05	13.05	141,500
16 Mar 2022	12.92	13.40	12.43	13.39	13.39	305,700
15 Mar 2022	11.43	12.76	11.11	12.69	12.69	266,300
14 Mar 2022	12.44	12.78	12.37	12.42	12.42	313,300
11 Mar 2022	12.65	12.82	12.58	12.61	12.61	147,300
10 Mar 2022	12.39	12.79	12.19	12.65	12.65	260,100
09 Mar 2022	12.47	12.80	12.20	12.59	12.59	183,200
08 Mar 2022	11.62	12.31	11.49	12.22	12.22	299,700
07 Mar 2022	12.25	12.49	11.47	11.58	11.58	573,200
04 Mar 2022	12.72	13.06	12.14	12.30	12.30	293,600
03 Mar 2022	13.62	13.81	12.76	12.94	12.94	422,900
02 Mar 2022	12.31	13.28	12.05	12.74	12.74	501,900
01 Mar 2022	13.06	13.48	12.01	12.05	12.05	304,800
28 Feb 2022	12.70	13.25	12.67	13.04	13.04	173,100
25 Feb 2022	12.95	12.95	12.57	12.84	12.84	129,100
24 Feb 2022	12.23	12.84	12.01	12.81	12.81	165,100
23 Feb 2022	13.10	13.31	12.47	12.57	12.57	437,000
22 Feb 2022	13.06	13.19	12.81	12.92	12.92	211,600
18 Feb 2022	13.06	13.22	13.00	13.06	13.06	225,300
17 Feb 2022	13.14	13.53	13.11	13.15	13.15	348,700
16 Feb 2022	13.49	13.58	13.20	13.48	13.48	211,000
15 Feb 2022	13.34	13.87	13.14	13.56	13.56	1,787,400
14 Feb 2022	12.78	13.39	12.78	13.19	13.19	177,400
11 Feb 2022	13.20	13.46	12.72	12.93	12.93	681,900
10 Feb 2022	13.11	13.43	13.09	13.25	13.25	301,800
09 Feb 2022	12.99	13.30	12.99	13.27	13.27	402,300
08 Feb 2022	12.83	13.10	12.66	12.86	12.86	344,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

SciPlay Corporation (SCPL)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)