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 (%)
Dec 31, 2019 12.41 12.59 12.28 12.29 130,700 -0.13(-1.05%)
Dec 30, 2019 12.53 12.60 12.29 12.42 130,489 -0.09(-0.72%)
Dec 27, 2019 12.68 12.77 12.43 12.51 66,800 -0.19(-1.50%)
Dec 26, 2019 12.63 12.91 12.53 12.70 89,797 +0.06(+0.47%)
Dec 24, 2019 12.42 12.64 12.29 12.64 147,500 +0.23(+1.85%)
Dec 23, 2019 12.36 12.48 12.31 12.41 221,800 +0.03(+0.24%)
Dec 20, 2019 12.34 12.53 12.09 12.38 407,400 +0.13(+1.06%)
Dec 19, 2019 12.19 12.49 12.19 12.25 243,166 -0.02(-0.16%)
Dec 18, 2019 12.00 12.32 11.96 12.27 195,744 +0.19(+1.57%)
Dec 17, 2019 11.61 12.26 11.19 12.08 504,517 -0.71(-5.55%)
Dec 16, 2019 12.73 12.94 12.61 12.79 190,112 +0.15(+1.19%)
Dec 13, 2019 12.68 12.75 12.64 12.64 174,400 -0.03(-0.24%)
Dec 12, 2019 12.48 12.69 12.42 12.67 412,883 +0.20(+1.60%)
Dec 11, 2019 12.69 12.70 12.38 12.47 386,419 -0.22(-1.73%)
Dec 10, 2019 13.01 13.20 12.60 12.69 298,385 -0.33(-2.53%)
Dec 09, 2019 12.49 13.14 12.43 13.02 386,194 +0.49(+3.91%)
Dec 06, 2019 12.65 12.68 12.48 12.53 250,900 -0.10(-0.79%)
Dec 05, 2019 12.70 12.73 12.35 12.63 257,674 -0.04(-0.32%)
Dec 04, 2019 12.63 12.80 12.31 12.67 362,078 +0.14(+1.12%)
Dec 03, 2019 12.15 12.79 12.01 12.53 2,066,889 +0.31(+2.54%)
Dec 02, 2019 11.80 12.38 11.58 12.22 603,171 +0.44(+3.74%)
Nov 29, 2019 10.97 11.92 10.66 11.78 645,600 +1.16(+10.92%)
Nov 27, 2019 10.64 10.75 10.53 10.62 136,300 +0.05(+0.47%)
Nov 26, 2019 10.28 10.65 10.18 10.57 238,105 +0.32(+3.12%)
Nov 25, 2019 10.04 10.30 10.01 10.25 135,312 +0.24(+2.40%)
Nov 22, 2019 10.16 10.24 9.960 10.01 110,400 -0.12(-1.18%)
Nov 21, 2019 10.05 10.15 10.04 10.13 141,821 +0.06(+0.60%)
Nov 20, 2019 10.11 10.22 10.00 10.07 232,151 -0.04(-0.40%)
Nov 19, 2019 9.930 10.20 9.770 10.11 370,262 +0.22(+2.22%)
Nov 18, 2019 10.06 10.09 9.680 9.890 378,619 -0.21(-2.08%)
Nov 15, 2019 9.800 10.15 9.700 10.10 246,500 +0.35(+3.59%)
Nov 14, 2019 9.760 9.910 9.510 9.750 324,102 -0.01(-0.10%)
Nov 13, 2019 9.460 9.855 9.010 9.760 241,679 +0.26(+2.74%)
Nov 12, 2019 9.650 9.940 9.495 9.500 385,960 -0.21(-2.16%)
Nov 11, 2019 10.14 10.26 9.630 9.710 396,065 -0.56(-5.45%)
Nov 08, 2019 8.700 10.62 8.330 10.27 1,363,500 +0.34(+3.42%)
Nov 07, 2019 9.890 10.08 9.800 9.930 437,736 +0.09(+0.91%)
Nov 06, 2019 10.04 10.30 9.730 9.840 274,548 -0.16(-1.60%)
Nov 05, 2019 9.870 10.19 9.550 10.00 694,614 +0.19(+1.94%)
Nov 04, 2019 9.630 9.940 9.410 9.810 305,378 +0.13(+1.34%)
Nov 01, 2019 9.660 10.00 9.660 9.680 392,100 +0.01(+0.10%)
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%)
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.