New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202213.9714.1013.7413.8113.81136,500
30 Jun 202213.6414.4713.4913.9713.97323,400
29 Jun 202213.8814.0913.4413.8013.80224,800
28 Jun 202213.9214.1013.7013.7713.77204,000
27 Jun 202213.6013.9913.5613.8113.81177,800
24 Jun 202213.5913.8413.5213.6013.60156,400
23 Jun 202213.6413.6413.3813.4513.45207,600
22 Jun 202213.3013.5413.0113.5113.51211,700
21 Jun 202213.6613.6813.4313.4613.46170,500
17 Jun 202213.1813.6913.0113.5613.56306,800
16 Jun 202213.6913.8113.3013.4313.43223,900
15 Jun 202213.6414.0913.5713.8713.87153,800
14 Jun 202213.5113.7913.4413.6313.63232,500
13 Jun 202213.7013.9013.3213.4713.47251,400
10 Jun 202214.4314.7913.9314.0614.06278,700
09 Jun 202213.9214.0213.3513.7913.79143,300
08 Jun 202214.0514.3013.8314.0414.04128,300
07 Jun 202213.8414.1013.7413.9913.99114,700
06 Jun 202214.0414.2013.8413.9513.95160,800
03 Jun 202213.9314.1413.7013.8713.87134,600
02 Jun 202213.7814.2313.7614.0514.05467,900
01 Jun 202214.4014.4513.7513.7613.76341,100
31 May 202213.4214.3913.3914.2614.26480,500
27 May 202213.8714.0513.4513.4913.49237,600
26 May 202213.6513.9013.6313.7913.79207,000
25 May 202213.3913.8913.3113.6313.63220,100
24 May 202213.3413.4912.8413.3813.38347,600
23 May 202213.3613.5813.2313.4413.44263,800
20 May 202213.2713.4812.9313.4213.42696,100
19 May 202212.8613.3512.8013.0613.061,316,500
18 May 202213.1313.2112.6112.9012.90243,100
17 May 202213.0613.5113.0613.1713.17525,800
16 May 202212.9013.1912.8313.0313.03351,000
13 May 202212.9913.2112.8613.0113.011,018,300
12 May 202212.6113.3112.6012.7912.791,113,200
11 May 202211.7113.0711.2812.1012.10878,100
10 May 202211.5711.8011.1811.7111.71701,900
09 May 202212.2312.4011.1511.2811.28750,900
06 May 202213.0413.0412.1912.5112.51353,300
05 May 202213.0713.1612.4712.9112.91210,500
04 May 202213.1613.4012.7513.2813.28210,600
03 May 202213.2113.4613.1013.2013.20362,500
02 May 202213.3113.7312.9213.2413.24263,600
29 Apr 202213.1913.5013.0113.3613.36397,100
28 Apr 202213.3413.5013.0713.2513.25403,500
27 Apr 202213.0813.2012.8313.0713.07657,500
26 Apr 202213.3813.3812.9013.1313.13190,900
25 Apr 202213.1613.4313.0213.3713.37192,000
22 Apr 202213.2413.4412.9113.2713.27250,900
21 Apr 202213.3413.5712.9113.2013.20301,500
20 Apr 202213.3213.8113.2213.3013.30149,200
19 Apr 202213.3813.8113.1013.5613.56298,200
18 Apr 202213.4913.4912.8213.2513.25262,100
14 Apr 202213.3413.5913.2213.4513.45366,400
13 Apr 202213.0213.4313.0213.2413.24202,800
12 Apr 202213.2113.4812.8012.9212.92308,700
11 Apr 202212.9513.3112.8313.1113.11249,000
08 Apr 202213.1713.2812.8812.9712.97262,800
07 Apr 202212.9013.2312.7213.1613.16649,700
06 Apr 202213.3213.5012.6212.9012.90571,600
05 Apr 202213.4213.8413.0313.4913.49157,300
04 Apr 202213.4913.6013.1713.4613.46280,700
01 Apr 202212.9413.3112.9413.2313.23132,400
31 Mar 202213.2413.4312.9012.9212.92178,600
30 Mar 202213.1513.2012.8313.1313.132,062,100
29 Mar 202212.9313.3212.9313.2313.23108,500
28 Mar 202212.9613.0712.7012.7612.76109,700
25 Mar 202212.8713.1712.5613.0113.01190,000
24 Mar 202212.8612.9812.6312.9112.9175,100
23 Mar 202213.2513.3912.6812.7212.72143,700
22 Mar 202212.9813.3712.9813.2513.25165,800
21 Mar 202213.3613.4112.8412.9612.96218,900
18 Mar 202213.1013.3913.0313.3613.36158,300
17 Mar 202213.3913.3912.9313.0513.05141,500
16 Mar 202212.9213.4012.4313.3913.39305,700
15 Mar 202211.4312.7611.1112.6912.69266,300
14 Mar 202212.4412.7812.3712.4212.42313,300
11 Mar 202212.6512.8212.5812.6112.61147,300
10 Mar 202212.3912.7912.1912.6512.65260,100
09 Mar 202212.4712.8012.2012.5912.59183,200
08 Mar 202211.6212.3111.4912.2212.22299,700
07 Mar 202212.2512.4911.4711.5811.58573,200
04 Mar 202212.7213.0612.1412.3012.30293,600
03 Mar 202213.6213.8112.7612.9412.94422,900
02 Mar 202212.3113.2812.0512.7412.74501,900
01 Mar 202213.0613.4812.0112.0512.05304,800
28 Feb 202212.7013.2512.6713.0413.04173,100
25 Feb 202212.9512.9512.5712.8412.84129,100
24 Feb 202212.2312.8412.0112.8112.81165,100
23 Feb 202213.1013.3112.4712.5712.57437,000
22 Feb 202213.0613.1912.8112.9212.92211,600
18 Feb 202213.0613.2213.0013.0613.06225,300
17 Feb 202213.1413.5313.1113.1513.15348,700
16 Feb 202213.4913.5813.2013.4813.48211,000
15 Feb 202213.3413.8713.1413.5613.561,787,400
14 Feb 202212.7813.3912.7813.1913.19177,400
11 Feb 202213.2013.4612.7212.9312.93681,900
10 Feb 202213.1113.4313.0913.2513.25301,800
09 Feb 202212.9913.3012.9913.2713.27402,300
08 Feb 202212.8313.1012.6612.8612.86344,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...