Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SciPlay Corporation (SCPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.59-0.04 (-0.32%)
At close: 02:24PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202212.6212.6512.5012.5912.59119,380
Aug 05, 202212.4312.8512.4312.6312.63254,100
Aug 04, 202212.9012.9012.5312.6112.61327,500
Aug 03, 202213.2313.4012.8312.8512.85332,400
Aug 02, 202212.9913.2412.8613.0913.09188,500
Aug 01, 202213.5013.6812.8513.0113.01214,200
Jul 29, 202213.7113.9113.5813.6413.64360,500
Jul 28, 202213.5413.7913.5113.6213.62227,400
Jul 27, 202213.4913.6113.3413.5613.56261,000
Jul 26, 202213.4313.7413.0013.1513.15193,200
Jul 25, 202213.5613.7613.4113.5013.50145,400
Jul 22, 202213.7913.9613.4613.5213.52176,400
Jul 21, 202213.8314.0213.6513.7613.76182,600
Jul 20, 202213.4014.0613.4013.7213.72180,600
Jul 19, 202213.2013.6013.2013.4313.43165,200
Jul 18, 202213.2613.6113.1013.1313.13109,300
Jul 15, 202213.1213.2113.0013.1113.1197,700
Jul 14, 202213.0913.0912.6912.9812.98152,500
Jul 13, 202212.9813.2912.5113.1513.15110,400
Jul 12, 202213.4913.6313.1113.1813.18156,300
Jul 11, 202213.9013.9113.2413.4613.46214,000
Jul 08, 202213.8514.1013.8213.9113.91116,700
Jul 07, 202213.9914.2013.8513.9713.97146,200
Jul 06, 202213.8813.9613.7013.7213.72154,100
Jul 05, 202213.7913.9813.6313.9213.92185,000
Jul 01, 202213.9714.1013.7413.8113.81136,500
Jun 30, 202213.6414.4713.4913.9713.97323,400
Jun 29, 202213.8814.0913.4413.8013.80224,800
Jun 28, 202213.9214.1013.7013.7713.77204,000
Jun 27, 202213.6013.9913.5613.8113.81177,800
Jun 24, 202213.5913.8413.5213.6013.60156,400
Jun 23, 202213.6413.6413.3813.4513.45207,600
Jun 22, 202213.3013.5413.0113.5113.51211,700
Jun 21, 202213.6613.6813.4313.4613.46170,500
Jun 17, 202213.1813.6913.0113.5613.56306,800
Jun 16, 202213.6913.8113.3013.4313.43223,900
Jun 15, 202213.6414.0913.5713.8713.87153,800
Jun 14, 202213.5113.7913.4413.6313.63232,500
Jun 13, 202213.7013.9013.3213.4713.47251,400
Jun 10, 202214.4314.7913.9314.0614.06278,700
Jun 09, 202213.9214.0213.3513.7913.79143,300
Jun 08, 202214.0514.3013.8314.0414.04128,300
Jun 07, 202213.8414.1013.7413.9913.99114,700
Jun 06, 202214.0414.2013.8413.9513.95160,800
Jun 03, 202213.9314.1413.7013.8713.87134,600
Jun 02, 202213.7814.2313.7614.0514.05467,900
Jun 01, 202214.4014.4513.7513.7613.76341,100
May 31, 202213.4214.3913.3914.2614.26480,500
May 27, 202213.8714.0513.4513.4913.49237,600
May 26, 202213.6513.9013.6313.7913.79207,000
May 25, 202213.3913.8913.3113.6313.63220,100
May 24, 202213.3413.4912.8413.3813.38347,600
May 23, 202213.3613.5813.2313.4413.44263,800
May 20, 202213.2713.4812.9313.4213.42696,100
May 19, 202212.8613.3512.8013.0613.061,316,500
May 18, 202213.1313.2112.6112.9012.90243,100
May 17, 202213.0613.5113.0613.1713.17525,800
May 16, 202212.9013.1912.8313.0313.03351,000
May 13, 202212.9913.2112.8613.0113.011,018,300
May 12, 202212.6113.3112.6012.7912.791,113,200
May 11, 202211.7113.0711.2812.1012.10878,100
May 10, 202211.5711.8011.1811.7111.71701,900
May 09, 202212.2312.4011.1511.2811.28750,900
May 06, 202213.0413.0412.1912.5112.51353,300
May 05, 202213.0713.1612.4712.9112.91210,500
May 04, 202213.1613.4012.7513.2813.28210,600
May 03, 202213.2113.4613.1013.2013.20362,500
May 02, 202213.3113.7312.9213.2413.24263,600
Apr 29, 202213.1913.5013.0113.3613.36397,100
Apr 28, 202213.3413.5013.0713.2513.25403,500
Apr 27, 202213.0813.2012.8313.0713.07657,500
Apr 26, 202213.3813.3812.9013.1313.13190,900
Apr 25, 202213.1613.4313.0213.3713.37192,000
Apr 22, 202213.2413.4412.9113.2713.27250,900
Apr 21, 202213.3413.5712.9113.2013.20301,500
Apr 20, 202213.3213.8113.2213.3013.30149,200
Apr 19, 202213.3813.8113.1013.5613.56298,200
Apr 18, 202213.4913.4912.8213.2513.25262,100
Apr 14, 202213.3413.5913.2213.4513.45366,400
Apr 13, 202213.0213.4313.0213.2413.24202,800
Apr 12, 202213.2113.4812.8012.9212.92308,700
Apr 11, 202212.9513.3112.8313.1113.11249,000
Apr 08, 202213.1713.2812.8812.9712.97262,800
Apr 07, 202212.9013.2312.7213.1613.16649,700
Apr 06, 202213.3213.5012.6212.9012.90571,600
Apr 05, 202213.4213.8413.0313.4913.49157,300
Apr 04, 202213.4913.6013.1713.4613.46280,700
Apr 01, 202212.9413.3112.9413.2313.23132,400
Mar 31, 202213.2413.4312.9012.9212.92178,600
Mar 30, 202213.1513.2012.8313.1313.132,062,100
Mar 29, 202212.9313.3212.9313.2313.23108,500
Mar 28, 202212.9613.0712.7012.7612.76109,700
Mar 25, 202212.8713.1712.5613.0113.01190,000
Mar 24, 202212.8612.9812.6312.9112.9175,100
Mar 23, 202213.2513.3912.6812.7212.72143,700
Mar 22, 202212.9813.3712.9813.2513.25165,800
Mar 21, 202213.3613.4112.8412.9612.96218,900
Mar 18, 202213.1013.3913.0313.3613.36158,300
Mar 17, 202213.3913.3912.9313.0513.05141,500
Mar 16, 202212.9213.4012.4313.3913.39305,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement