SciPlay Corporation - SCPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2023	22.94	22.94	22.94	22.94	22.94	0
October 23, 2023	22.94	22.94	22.94	22.94	22.94	0
October 20, 2023	22.94	22.94	22.94	22.95	22.94	812,167
October 19, 2023	22.93	22.94	22.94	22.95	22.93	177,638
October 18, 2023	22.93	22.93	22.93	22.94	22.92	631,482
October 17, 2023	22.9	22.93	22.93	22.96	22.88	662,842
October 16, 2023	22.89	22.91	22.91	22.94	22.86	141,743
October 13, 2023	22.89	22.89	22.89	22.93	22.88	276,359
October 12, 2023	22.87	22.88	22.88	22.91	22.87	117,342
October 11, 2023	22.89	22.87	22.87	22.92	22.87	120,250
October 10, 2023	22.87	22.87	22.87	22.9	22.87	484,575
October 09, 2023	22.86	22.87	22.87	22.93	22.8	298,155
October 06, 2023	22.84	22.86	22.86	22.88	22.75	304,400
October 05, 2023	22.85	22.87	22.87	22.89	22.85	339,783
October 04, 2023	22.77	22.87	22.87	22.88	22.75	662,053
October 03, 2023	22.74	22.75	22.75	22.76	22.74	186,618
October 02, 2023	22.77	22.73	22.73	22.82	22.71	327,898
September 29, 2023	22.77	22.77	22.77	22.83	22.77	292,592
September 28, 2023	22.79	22.76	22.76	22.81	22.75	334,713
September 27, 2023	22.75	22.76	22.76	22.82	22.75	490,912
September 26, 2023	22.75	22.75	22.75	22.83	22.75	450,982
September 25, 2023	22.82	22.75	22.75	22.83	22.74	631,217
September 22, 2023	22.82	22.79	22.79	22.84	22.79	184,223
September 21, 2023	22.81	22.8	22.8	22.84	22.79	261,806
September 20, 2023	22.8	22.81	22.81	22.84	22.79	138,415
September 19, 2023	22.83	22.8	22.8	22.83	22.8	75,043
September 18, 2023	22.78	22.83	22.83	22.84	22.78	185,580
September 15, 2023	22.78	22.78	22.78	22.8	22.76	200,042
September 14, 2023	22.77	22.75	22.75	22.85	22.75	404,510
September 13, 2023	22.79	22.74	22.74	22.83	22.74	108,590
September 12, 2023	22.8	22.79	22.79	22.87	22.79	110,792
September 11, 2023	22.75	22.78	22.78	22.84	22.73	151,956
September 08, 2023	22.71	22.72	22.72	22.77	22.71	108,605
September 07, 2023	22.71	22.72	22.72	22.78	22.71	194,793
September 06, 2023	22.71	22.71	22.71	22.74	22.7	129,603
September 05, 2023	22.7	22.71	22.71	22.74	22.68	332,154
September 01, 2023	22.7	22.69	22.69	22.73	22.69	125,988
August 31, 2023	22.71	22.7	22.7	22.75	22.7	170,203
August 30, 2023	22.71	22.7	22.7	22.75	22.69	619,217
August 29, 2023	22.7	22.7	22.7	22.74	22.7	110,900
August 28, 2023	22.74	22.7	22.7	22.75	22.7	133,533
August 25, 2023	22.72	22.72	22.72	22.75	22.72	145,648
August 24, 2023	22.73	22.71	22.71	22.75	22.71	243,825
August 23, 2023	22.69	22.73	22.73	22.79	22.68	336,745
August 22, 2023	22.69	22.68	22.68	22.72	22.68	231,389
August 21, 2023	22.67	22.67	22.67	22.7	22.67	357,583
August 18, 2023	22.66	22.67	22.67	22.72	22.66	251,265
August 17, 2023	22.7	22.65	22.65	22.7	22.65	647,903
August 16, 2023	22.68	22.67	22.67	22.72	22.67	305,287
August 15, 2023	22.68	22.66	22.66	22.7	22.65	322,387
August 14, 2023	22.68	22.68	22.68	22.72	22.66	606,390
August 11, 2023	22.7	22.68	22.68	22.73	22.66	717,820
August 10, 2023	22.7	22.66	22.66	22.74	22.65	913,281
August 09, 2023	22.65	22.7	22.7	22.72	22.64	7.91M
August 08, 2023	19.75	19.65	19.65	19.78	19.48	778,799
August 07, 2023	19.68	19.75	19.75	19.82	19.68	436,961
August 04, 2023	19.76	19.68	19.68	19.85	19.64	207,910
August 03, 2023	19.58	19.71	19.71	19.87	19.56	109,157
August 02, 2023	19.85	19.63	19.63	19.88	19.43	297,554
August 01, 2023	19.6	19.92	19.92	19.97	19.51	207,456

SciPlay Corporation (SCPL) NASDAQ