Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sciplay Corp Cl A (NQ: SCPL )

22.94 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.240 9.800 9.170 9.670 975,014 +0.51(+5.57%)
Oct 30, 2019 8.830 9.240 8.810 9.160 876,913 +0.36(+4.09%)
Oct 29, 2019 8.930 9.050 8.620 8.800 440,628 -0.14(-1.57%)
Oct 28, 2019 8.940 9.250 8.840 8.940 294,554 +0.05(+0.56%)
Oct 25, 2019 8.930 8.995 8.690 8.890 134,500 +0.03(+0.34%)
Oct 24, 2019 8.740 9.010 8.610 8.860 264,148 +0.15(+1.72%)
Oct 23, 2019 8.810 8.980 8.550 8.710 245,318 -0.10(-1.14%)
Oct 22, 2019 8.610 9.050 8.610 8.810 267,285 +0.20(+2.32%)
Oct 21, 2019 8.670 8.710 8.260 8.610 469,574 +0.06(+0.70%)
Oct 18, 2019 8.850 8.895 8.260 8.550 549,400 -0.30(-3.39%)
Oct 17, 2019 9.200 9.290 8.830 8.850 474,599 -0.39(-4.22%)
Oct 16, 2019 9.510 9.589 9.230 9.240 550,410 -0.34(-3.55%)
Oct 15, 2019 9.600 9.650 9.390 9.580 331,770 -0.03(-0.31%)
Oct 14, 2019 9.590 9.680 9.370 9.610 273,815 -0.02(-0.21%)
Oct 11, 2019 9.740 9.900 9.560 9.630 195,500 +0.00(+0.00%)
Oct 10, 2019 9.730 9.815 9.550 9.630 331,946 -0.11(-1.13%)
Oct 09, 2019 9.920 9.930 9.610 9.740 129,696 -0.12(-1.22%)
Oct 08, 2019 9.930 10.02 9.730 9.860 149,940 -0.14(-1.40%)
Oct 07, 2019 10.02 10.15 9.812 10.00 158,236 -0.12(-1.19%)
Oct 04, 2019 10.33 10.49 10.00 10.12 176,900 -0.16(-1.56%)
Oct 03, 2019 10.07 10.44 9.810 10.28 221,102 +0.24(+2.39%)
Oct 02, 2019 9.680 10.10 9.400 10.04 427,395 +0.27(+2.76%)
Oct 01, 2019 10.66 10.71 9.740 9.770 291,225 -0.93(-8.69%)
Sep 30, 2019 10.80 10.85 10.27 10.70 438,222 -0.10(-0.93%)
Sep 27, 2019 10.58 10.90 10.55 10.80 115,300 +0.23(+2.18%)
Sep 26, 2019 10.61 10.75 10.38 10.57 212,255 -0.07(-0.66%)
Sep 25, 2019 10.55 10.71 10.23 10.64 150,436 +0.04(+0.38%)
Sep 24, 2019 10.94 11.06 10.53 10.60 164,640 -0.31(-2.84%)
Sep 23, 2019 10.84 11.00 10.55 10.91 481,894 +0.01(+0.09%)
Sep 20, 2019 10.80 11.08 10.65 10.90 199,400 +0.01(+0.09%)
Sep 19, 2019 10.80 11.16 10.26 10.89 470,785 -0.46(-4.05%)
Sep 18, 2019 11.59 11.66 11.05 11.35 181,421 -0.24(-2.07%)
Sep 17, 2019 11.70 11.80 11.55 11.59 155,141 -0.13(-1.11%)
Sep 16, 2019 11.90 12.13 11.61 11.72 219,444 -0.10(-0.85%)
Sep 13, 2019 11.59 12.00 11.31 11.82 406,000 +0.26(+2.25%)
Sep 12, 2019 11.36 11.60 11.15 11.56 254,215 +0.25(+2.21%)
Sep 11, 2019 11.87 12.00 11.10 11.31 619,830 -0.50(-4.23%)
Sep 10, 2019 11.22 11.89 10.97 11.81 469,775 +0.45(+3.96%)
Sep 09, 2019 10.37 11.51 10.37 11.36 563,276 +1.01(+9.76%)
Sep 06, 2019 9.850 10.42 9.850 10.35 287,700 +0.53(+5.40%)
Sep 05, 2019 9.520 9.910 9.380 9.820 271,849 +0.45(+4.80%)
Sep 04, 2019 9.210 9.700 9.210 9.370 383,564 +0.24(+2.63%)
Sep 03, 2019 9.500 9.552 9.120 9.130 173,144 -0.38(-4.00%)
Aug 30, 2019 9.910 9.940 9.500 9.510 204,500 -0.40(-4.04%)
Aug 29, 2019 10.15 10.20 9.720 9.910 175,699 -0.16(-1.59%)
Aug 28, 2019 10.17 10.28 9.920 10.07 254,290 -0.09(-0.89%)
Aug 27, 2019 10.04 10.30 10.00 10.16 419,568 +0.15(+1.50%)
Aug 26, 2019 9.980 10.13 9.850 10.01 263,617 +0.13(+1.32%)
Aug 23, 2019 10.44 10.63 9.870 9.880 228,900 -0.59(-5.64%)
Aug 22, 2019 10.64 10.64 10.43 10.47 166,402 -0.13(-1.23%)
Aug 21, 2019 10.50 10.68 10.24 10.60 789,649 +0.18(+1.73%)
Aug 20, 2019 10.54 10.61 10.21 10.42 563,756 -0.14(-1.33%)
Aug 19, 2019 10.64 10.75 10.27 10.56 772,716 +0.06(+0.57%)
Aug 16, 2019 10.19 10.53 10.10 10.50 512,000 +0.43(+4.27%)
Aug 15, 2019 10.00 10.28 9.790 10.07 340,799 +0.04(+0.40%)
Aug 14, 2019 10.21 10.31 9.830 10.03 819,029 -0.08(-0.79%)
Aug 13, 2019 9.990 10.22 9.865 10.11 358,850 +0.08(+0.80%)
Aug 12, 2019 10.43 10.73 9.860 10.03 466,887 -0.48(-4.57%)
Aug 09, 2019 10.61 10.73 10.24 10.51 302,000 +0.02(+0.19%)
Aug 08, 2019 10.46 10.69 10.42 10.49 260,671 +0.19(+1.84%)
Aug 07, 2019 10.18 10.71 10.07 10.30 223,872 -0.01(-0.10%)
Aug 06, 2019 10.45 10.64 10.04 10.31 268,640 -0.10(-0.96%)
Aug 05, 2019 10.50 10.66 10.05 10.41 315,499 -0.18(-1.70%)
Aug 02, 2019 11.75 11.83 9.640 10.59 1,788,000 -0.26(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.