SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.59

-0.53

(-4.37%)

At close: 04:00PM EST

11.59

0.00

(0.00%)

After hours:

04:20PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	12.14	12.00	10.75	11.59	11.59	1,168,821
21 Jan 2022	12.26	12.50	11.96	12.12	12.12	435,000
20 Jan 2022	12.13	12.66	12.13	12.45	12.45	1,038,700
19 Jan 2022	12.48	12.65	12.15	12.16	12.16	513,500
18 Jan 2022	12.52	12.57	12.09	12.32	12.32	425,600
14 Jan 2022	11.68	12.49	11.68	12.40	12.40	346,700
13 Jan 2022	12.33	12.50	12.07	12.35	12.35	392,500
12 Jan 2022	12.74	12.92	12.35	12.38	12.38	398,000
11 Jan 2022	12.50	12.85	12.20	12.51	12.51	1,558,100
10 Jan 2022	12.00	12.39	11.97	12.37	12.37	1,195,900
07 Jan 2022	11.83	12.06	11.50	12.00	12.00	710,800
06 Jan 2022	12.03	12.13	11.33	11.84	11.84	850,500
05 Jan 2022	12.39	12.53	11.88	11.95	11.95	943,000
04 Jan 2022	13.30	13.38	12.46	12.49	12.49	1,074,700
03 Jan 2022	13.80	13.99	13.19	13.25	13.25	429,000
31 Dec 2021	13.65	13.93	13.63	13.78	13.78	712,800
30 Dec 2021	13.56	13.73	13.44	13.64	13.64	807,800
29 Dec 2021	13.60	13.78	13.42	13.63	13.63	688,400
28 Dec 2021	13.75	13.75	13.34	13.55	13.55	952,400
27 Dec 2021	13.50	13.83	13.33	13.82	13.82	2,277,800
23 Dec 2021	12.70	13.66	12.25	13.49	13.49	8,029,600
22 Dec 2021	15.31	15.67	15.07	15.47	15.47	843,200
21 Dec 2021	14.94	15.40	14.84	15.31	15.31	306,700
20 Dec 2021	14.83	14.91	14.32	14.62	14.62	200,500
17 Dec 2021	14.53	15.34	14.10	14.98	14.98	415,200
16 Dec 2021	15.18	15.41	14.23	14.39	14.39	438,500
15 Dec 2021	14.56	15.15	14.20	14.98	14.98	587,200
14 Dec 2021	14.75	15.17	14.48	14.61	14.61	500,900
13 Dec 2021	15.61	15.86	14.95	15.09	15.09	266,000
10 Dec 2021	16.13	16.42	15.67	15.78	15.78	117,000
09 Dec 2021	15.88	16.40	15.81	15.84	15.84	266,900
08 Dec 2021	16.20	16.64	16.11	16.16	16.16	416,500
07 Dec 2021	16.10	16.48	15.96	16.05	16.05	499,900
06 Dec 2021	14.75	15.98	14.54	15.82	15.82	698,600
03 Dec 2021	15.31	15.52	14.53	14.79	14.79	550,400
02 Dec 2021	15.09	15.55	14.81	15.46	15.46	643,700
01 Dec 2021	16.62	16.71	14.87	15.10	15.10	579,400
30 Nov 2021	15.99	16.31	15.61	16.06	16.06	1,129,400
29 Nov 2021	16.57	16.57	15.84	15.98	15.98	546,900
26 Nov 2021	16.24	16.47	15.68	16.39	16.39	178,300
24 Nov 2021	16.16	16.80	16.14	16.62	16.62	483,900
23 Nov 2021	16.91	17.25	16.41	16.58	16.58	315,400
22 Nov 2021	16.97	17.28	16.64	16.88	16.88	401,800
19 Nov 2021	17.20	17.62	16.96	17.01	17.01	209,900
18 Nov 2021	17.49	17.57	17.09	17.36	17.36	152,500
17 Nov 2021	17.48	17.65	17.23	17.52	17.52	384,700
16 Nov 2021	17.80	17.85	17.39	17.64	17.64	379,900
15 Nov 2021	18.21	18.21	17.65	17.94	17.94	511,300
12 Nov 2021	18.55	18.68	17.80	18.13	18.13	436,600
11 Nov 2021	19.08	19.52	18.10	18.63	18.63	529,400
10 Nov 2021	19.49	19.76	18.97	19.16	19.16	474,800
09 Nov 2021	19.88	20.07	19.50	19.81	19.81	336,900
08 Nov 2021	20.35	20.47	19.49	19.55	19.55	287,900
05 Nov 2021	19.85	20.83	19.85	20.31	20.31	202,200
04 Nov 2021	20.66	20.91	19.72	19.91	19.91	301,200
03 Nov 2021	20.57	20.88	19.81	20.63	20.63	407,300
02 Nov 2021	21.35	21.42	20.48	20.66	20.66	248,000
01 Nov 2021	20.34	21.88	20.24	21.41	21.41	622,800
29 Oct 2021	20.38	20.74	19.78	20.21	20.21	716,200
28 Oct 2021	21.81	22.20	18.71	20.35	20.35	1,617,500
27 Oct 2021	21.79	22.29	21.65	21.99	21.99	500,800
26 Oct 2021	21.90	22.23	21.69	21.86	21.86	698,000
25 Oct 2021	21.22	21.74	21.11	21.69	21.69	766,200
22 Oct 2021	20.83	21.27	20.83	21.18	21.18	461,600
21 Oct 2021	20.79	21.48	20.79	20.88	20.88	219,400
20 Oct 2021	21.00	21.16	20.60	20.92	20.92	213,400
19 Oct 2021	21.41	21.87	20.92	21.00	21.00	159,100
18 Oct 2021	21.14	21.40	20.62	21.34	21.34	421,500
15 Oct 2021	21.72	22.17	21.18	21.21	21.21	481,800
14 Oct 2021	20.67	21.51	20.67	21.47	21.47	609,300
13 Oct 2021	20.42	20.76	20.19	20.48	20.48	375,400
12 Oct 2021	19.60	20.48	19.60	20.35	20.35	406,000
11 Oct 2021	19.72	19.90	19.47	19.59	19.59	427,500
08 Oct 2021	20.40	20.40	19.73	19.80	19.80	429,600
07 Oct 2021	20.25	20.64	19.99	20.29	20.29	751,600
06 Oct 2021	19.36	20.05	19.18	19.93	19.93	197,400
05 Oct 2021	20.69	20.87	19.44	19.66	19.66	665,800
04 Oct 2021	21.49	21.55	20.48	20.53	20.53	569,700
01 Oct 2021	21.00	21.70	20.81	21.33	21.33	1,052,700
30 Sep 2021	21.00	21.08	20.66	20.69	20.69	672,200
29 Sep 2021	20.93	20.93	20.21	20.90	20.90	618,700
28 Sep 2021	20.74	21.17	20.42	20.55	20.55	1,634,300
27 Sep 2021	20.41	20.80	20.28	20.70	20.70	854,500
24 Sep 2021	19.83	20.65	19.83	20.43	20.43	778,500
23 Sep 2021	19.58	20.19	19.47	20.06	20.06	599,300
22 Sep 2021	18.69	19.77	18.69	19.45	19.45	872,500
21 Sep 2021	18.79	18.84	17.95	18.58	18.58	301,700
20 Sep 2021	19.15	19.15	18.35	18.65	18.65	435,100
17 Sep 2021	20.00	20.32	19.44	19.50	19.50	1,030,000
16 Sep 2021	19.80	20.41	19.66	19.93	19.93	633,100
15 Sep 2021	18.90	20.00	18.89	19.82	19.82	740,900
14 Sep 2021	18.75	19.12	18.52	18.95	18.95	743,000
13 Sep 2021	18.53	18.86	18.29	18.69	18.69	687,000
10 Sep 2021	18.81	18.98	18.39	18.49	18.49	602,800
09 Sep 2021	17.96	18.85	17.91	18.65	18.65	999,000
08 Sep 2021	18.55	18.61	17.97	18.07	18.07	308,700
07 Sep 2021	17.82	18.90	17.82	18.59	18.59	731,000
03 Sep 2021	18.20	18.28	17.74	18.00	18.00	361,400
02 Sep 2021	18.58	18.72	18.13	18.21	18.21	438,100
01 Sep 2021	18.80	18.91	18.50	18.59	18.59	226,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,135.10-55.96(-0.46%)

NZD/USD0.6703-0.0010(-0.15%)

ALL ORDS7,441.50-48.60(-0.65%)

OIL84.03-1.11(-1.30%)

GOLD1,843.50+11.70(+0.64%)

SciPlay Corporation (SCPL)

NZX 50
12,135.10
-55.96(-0.46%)

NZD/USD
0.6703
-0.0010(-0.15%)

ALL ORDS
7,441.50
-48.60(-0.65%)

OIL
84.03
-1.11(-1.30%)

GOLD
1,843.50
+11.70(+0.64%)