SCPL - SciPlay Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202012.5012.5012.1312.1812.18110,793
Jan 21, 202012.1112.3211.9712.0712.07146,000
Jan 17, 202012.1012.2311.9012.1312.1398,100
Jan 16, 202012.4512.6912.1212.1312.1362,800
Jan 15, 202012.4912.7812.3112.3912.3968,600
Jan 14, 202011.9412.5611.6912.5112.51267,600
Jan 13, 202012.0512.2011.9011.9211.9290,300
Jan 10, 202012.1912.2411.9612.0112.0176,100
Jan 09, 202012.5312.8011.9912.0612.06115,000
Jan 08, 202012.4112.6812.1412.4712.4798,200
Jan 07, 202012.4012.5912.1812.4412.44140,200
Jan 06, 202012.3812.5812.3012.4812.48115,400
Jan 03, 202012.3212.4312.2112.4012.4096,200
Jan 02, 202012.3912.6712.3512.4112.41129,100
Dec 31, 201912.4112.5912.2812.2912.29130,800
Dec 30, 201912.5312.6012.2912.4212.42130,500
Dec 27, 201912.6812.7712.4312.5112.5166,900
Dec 26, 201912.6312.9112.5312.7012.7089,800
Dec 24, 201912.4212.6512.2912.6412.64147,500
Dec 23, 201912.3612.4812.3112.4112.41221,800
Dec 20, 201912.3412.5312.0912.3812.38407,400
Dec 19, 201912.1912.4912.1912.2512.25243,200
Dec 18, 201912.0012.3211.9612.2712.27195,700
Dec 17, 201911.6112.2611.1912.0812.08504,500
Dec 16, 201912.7312.9412.6112.7912.79190,100
Dec 13, 201912.6812.7512.6412.6412.64174,500
Dec 12, 201912.4812.6912.4212.6712.67412,900
Dec 11, 201912.6912.7012.3812.4712.47386,400
Dec 10, 201913.0113.2012.6012.6912.69298,400
Dec 09, 201912.4913.1412.4313.0213.02386,200
Dec 06, 201912.6512.6812.4812.5312.53251,000
Dec 05, 201912.7012.7312.3512.6312.63257,700
Dec 04, 201912.6312.8012.3112.6712.67362,100
Dec 03, 201912.1512.7912.0112.5312.532,066,900
Dec 02, 201911.8012.3811.5812.2212.22603,200
Nov 29, 201910.9711.9210.6611.7811.78645,600
Nov 27, 201910.6410.7510.5310.6210.62136,400
Nov 26, 201910.2810.6510.1810.5710.57238,100
Nov 25, 201910.0410.3010.0110.2510.25135,300
Nov 22, 201910.1610.249.9610.0110.01110,500
Nov 21, 201910.0510.1510.0310.1310.13141,800
Nov 20, 201910.0510.2210.0010.0710.07232,200
Nov 19, 20199.9310.209.7710.1110.11370,300
Nov 18, 201910.0610.099.689.899.89378,600
Nov 15, 20199.8010.159.7010.1010.10246,500
Nov 14, 20199.769.919.519.759.75324,100
Nov 13, 20199.469.859.019.769.76241,700
Nov 12, 20199.659.949.499.509.50386,000
Nov 11, 201910.1410.269.639.719.71396,100
Nov 08, 20198.7010.628.3310.2710.271,363,500
Nov 07, 20199.8910.089.809.939.93437,700
Nov 06, 201910.0410.309.739.849.84274,500
Nov 05, 20199.8710.199.5510.0010.00694,600
Nov 04, 20199.639.949.419.819.81305,000
Nov 01, 20199.6610.009.669.689.68392,200
Oct 31, 20199.249.809.179.679.67957,800
Oct 30, 20198.839.248.819.169.16876,900
Oct 29, 20198.939.058.628.808.80440,600
Oct 28, 20198.949.258.848.948.94294,600
Oct 25, 20198.938.998.698.898.89134,500
Oct 24, 20198.749.018.618.868.86264,100
Oct 23, 20198.818.988.558.718.71245,300
Oct 22, 20198.619.058.618.818.81267,200
Oct 21, 20198.678.718.268.618.61469,600
Oct 18, 20198.858.908.268.558.55549,400
Oct 17, 20199.209.298.838.858.85474,600
Oct 16, 20199.519.599.239.249.24550,400
Oct 15, 20199.609.659.399.589.58331,800
Oct 14, 20199.599.689.379.619.61273,800
Oct 11, 20199.749.909.569.639.63195,600
Oct 10, 20199.739.819.559.639.63331,900
Oct 09, 20199.929.939.619.749.74129,700
Oct 08, 20199.9310.029.739.869.86149,900
Oct 07, 201910.0210.159.8110.0010.00158,200
Oct 04, 201910.3310.4910.0010.1210.12176,900
Oct 03, 201910.0710.449.8110.2810.28221,100
Oct 02, 20199.6810.109.4010.0410.04427,400
Oct 01, 201910.6610.719.749.779.77291,200
Sep 30, 201910.8010.8510.2710.7010.70438,200
Sep 27, 201910.5810.9010.5510.8010.80115,300
Sep 26, 201910.6110.7510.3810.5710.57212,300
Sep 25, 201910.5510.7110.2310.6410.64150,400
Sep 24, 201910.9411.0610.5310.6010.60164,200
Sep 23, 201910.8411.0010.5510.9110.91481,900
Sep 20, 201910.8011.0810.6510.9010.90199,500
Sep 19, 201910.8011.1610.2610.8910.89470,800
Sep 18, 201911.5911.6611.0511.3511.35181,400
Sep 17, 201911.7011.8011.5511.5911.59155,100
Sep 16, 201911.9012.1311.6111.7211.72219,400
Sep 13, 201911.5912.0011.3111.8211.82406,100
Sep 12, 201911.3611.6011.1511.5611.56254,200
Sep 11, 201911.8712.0011.1011.3111.31619,800
Sep 10, 201911.2211.8910.9711.8111.81469,800
Sep 09, 201910.3711.5110.3711.3611.36563,300
Sep 06, 20199.8510.429.8510.3510.35287,800
Sep 05, 20199.529.919.389.829.82271,800
Sep 04, 20199.219.709.219.379.37383,600
Sep 03, 20199.509.559.129.139.13173,100
Aug 30, 20199.919.949.509.519.51204,500
Aug 29, 201910.1510.209.729.919.91175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...