New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202316.9717.1016.9216.9616.96204,900
30 Mar 202316.8717.2416.8416.9116.91353,800
29 Mar 202316.9217.1416.7116.8516.85602,600
28 Mar 202316.9417.1416.7417.0017.00248,200
27 Mar 202316.6917.0316.6217.0017.00275,600
24 Mar 202316.4016.6716.3516.6616.66145,500
23 Mar 202316.4816.7116.1016.4716.47130,900
22 Mar 202316.5516.7616.3816.4216.42169,500
21 Mar 202316.7316.7616.4716.6416.64150,800
20 Mar 202316.6817.0416.2516.5216.52343,700
17 Mar 202316.8516.8516.3916.7116.71347,900
16 Mar 202316.6017.0516.5116.8516.85215,400
15 Mar 202316.4816.7016.2516.6016.60198,400
14 Mar 202316.5316.8916.4016.7416.74221,200
13 Mar 202315.8516.5215.7516.3216.32413,700
10 Mar 202316.6216.7015.9315.9915.99270,100
09 Mar 202316.5116.9516.1716.7716.77687,100
08 Mar 202316.6916.8316.3916.5216.52162,400
07 Mar 202316.8716.9716.5316.6516.651,071,500
06 Mar 202317.2818.1716.7516.9916.99593,500
03 Mar 202317.1217.4517.0817.2817.28547,600
02 Mar 202316.4717.3916.4116.9916.99388,300
01 Mar 202316.4916.6416.3716.4316.43198,300
28 Feb 202316.5516.6716.3116.5416.542,619,600
27 Feb 202316.2516.4916.0316.4616.462,521,600
24 Feb 202315.8916.4915.8416.3616.362,423,700
23 Feb 202316.3316.3315.9516.0016.002,300,200
22 Feb 202315.9716.2515.9716.2016.20123,500
21 Feb 202316.0616.2515.8315.8515.85108,600
17 Feb 202315.8616.2115.8616.2016.20111,000
16 Feb 202316.1516.3015.8915.8915.8969,800
15 Feb 202316.1016.2816.1016.2416.2454,900
14 Feb 202316.0316.2516.0316.1916.1975,200
13 Feb 202316.1716.1715.6315.9915.99210,700
10 Feb 202316.1616.2516.0416.1716.1770,700
09 Feb 202316.2916.5016.1516.2216.2259,900
08 Feb 202316.5216.5215.9716.2716.27102,900
07 Feb 202316.2916.3916.1016.3916.3989,700
06 Feb 202316.5216.9016.2716.2916.2992,400
03 Feb 202316.1916.7116.0316.5216.52191,400
02 Feb 202316.9416.9716.2616.3316.33189,500
01 Feb 202316.9717.0616.5816.7716.77396,900
31 Jan 202317.0217.4916.9416.9916.99546,100
30 Jan 202317.0117.0916.7116.8816.8885,600
27 Jan 202316.8417.0616.7516.9516.95171,400
26 Jan 202316.6216.8516.5416.7716.77148,700
25 Jan 202316.3416.5516.2816.5116.51468,800
24 Jan 202316.4516.5416.3316.5216.5278,900
23 Jan 202316.5216.6816.4516.4816.48113,700
20 Jan 202316.4516.5916.3816.5016.50158,500
19 Jan 202316.4416.6116.2716.4316.43161,400
18 Jan 202316.0216.7115.9916.2716.27379,400
17 Jan 202316.0516.0915.9115.9815.98154,900
13 Jan 202316.0816.1115.9616.0116.01115,500
12 Jan 202316.0316.1915.9916.0816.08200,800
11 Jan 202315.7816.0815.7215.9915.99195,200
10 Jan 202315.5215.8715.5215.7715.77136,200
09 Jan 202315.6315.9515.5215.6015.60123,400
06 Jan 202315.5515.6415.4615.5015.50101,200
05 Jan 202315.3815.5415.2315.4515.45108,800
04 Jan 202315.8315.8315.4215.4915.49145,900
03 Jan 202316.0816.2415.6815.8615.86229,100
30 Dec 202215.6516.1215.6016.0816.08213,700
29 Dec 202215.7015.9715.5415.8015.80107,800
28 Dec 202215.6115.8315.5615.6815.68102,000
27 Dec 202215.8415.9715.6415.6415.6469,400
23 Dec 202215.8515.9415.6215.8215.8270,300
22 Dec 202215.7815.8815.4015.7715.7793,400
21 Dec 202215.8116.0415.6815.8515.8590,600
20 Dec 202215.4715.8815.3515.7515.75182,400
19 Dec 202215.6715.9915.2515.5515.55168,900
16 Dec 202215.5516.0415.5115.6615.66255,800
15 Dec 202215.5815.8315.5215.6515.65109,300
14 Dec 202215.8116.0115.7015.7815.78102,100
13 Dec 202216.0416.1815.8715.8815.88151,500
12 Dec 202215.8815.8815.2515.6615.66128,800
09 Dec 202216.0716.2015.8515.8915.89100,000
08 Dec 202215.9516.1915.8016.0516.0592,200
07 Dec 202215.9816.1515.8215.8215.82115,100
06 Dec 202216.0316.0715.9116.0516.0597,300
05 Dec 202215.9516.0815.6815.9915.99164,400
02 Dec 202215.7316.0615.7315.9315.9390,500
01 Dec 202216.0616.1615.8015.9215.92145,300
30 Nov 202215.4016.0715.2716.0216.02347,400
29 Nov 202215.2015.3914.9615.3115.31259,900
28 Nov 202214.5915.2814.5915.2015.20217,800
25 Nov 202215.4015.6415.2915.4915.49212,100
23 Nov 202215.5315.6915.3115.4915.49176,200
22 Nov 202215.1715.6715.1715.5015.50248,600
21 Nov 202215.2115.4515.0515.1615.16311,600
18 Nov 202215.6215.8915.3815.4015.40117,200
17 Nov 202215.0915.6314.9015.6315.63275,300
16 Nov 202215.1015.4114.9315.3015.30353,800
15 Nov 202215.1315.4015.0015.1415.14257,300
14 Nov 202214.7215.1914.6314.8914.89262,800
11 Nov 202215.2115.4114.6714.9014.90584,600
10 Nov 202213.3014.3912.0514.2014.20485,900
09 Nov 202213.4513.5112.9913.0213.02118,200
08 Nov 202213.8713.8713.4213.4613.46128,900
07 Nov 202213.7914.0313.6513.8213.82146,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...