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 (%)
Mar 31, 2020 9.190 9.700 9.110 9.525 126,217 +0.37(+3.98%)
Mar 30, 2020 8.560 9.350 8.488 9.160 202,236 +0.68(+8.02%)
Mar 27, 2020 8.980 9.490 8.210 8.480 156,600 -0.61(-6.71%)
Mar 26, 2020 8.640 9.425 8.640 9.090 110,984 +0.52(+6.07%)
Mar 25, 2020 8.650 9.675 8.520 8.570 207,073 +0.08(+0.94%)
Mar 24, 2020 8.470 8.880 8.070 8.490 146,941 +0.32(+3.92%)
Mar 23, 2020 8.460 8.790 7.720 8.170 293,955 -0.30(-3.54%)
Mar 20, 2020 7.800 8.470 7.030 8.470 299,300 +0.83(+10.86%)
Mar 19, 2020 6.290 8.110 5.833 7.640 184,552 +1.30(+20.50%)
Mar 18, 2020 6.160 7.200 5.820 6.340 149,390 -0.46(-6.76%)
Mar 17, 2020 7.460 7.920 6.780 6.800 134,419 -0.54(-7.36%)
Mar 16, 2020 7.140 7.720 6.930 7.340 370,983 -0.38(-4.86%)
Mar 13, 2020 8.050 8.570 7.520 7.715 107,400 -0.09(-1.22%)
Mar 12, 2020 9.020 9.020 7.700 7.810 262,787 -1.54(-16.47%)
Mar 11, 2020 8.690 9.360 8.510 9.350 146,333 +0.48(+5.41%)
Mar 10, 2020 8.780 9.080 8.560 8.870 164,790 +0.26(+3.02%)
Mar 09, 2020 8.700 8.900 8.240 8.610 188,357 -0.54(-5.90%)
Mar 06, 2020 8.900 9.420 8.830 9.150 166,200 +0.00(+0.00%)
Mar 05, 2020 9.290 9.470 9.140 9.150 88,507 -0.33(-3.48%)
Mar 04, 2020 9.200 9.650 9.200 9.480 166,622 +0.33(+3.55%)
Mar 03, 2020 9.510 9.620 8.930 9.155 556,763 -0.29(-3.12%)
Mar 02, 2020 9.150 9.540 8.920 9.450 207,788 +0.41(+4.54%)
Feb 28, 2020 8.660 9.250 8.640 9.040 234,100 +0.28(+3.20%)
Feb 27, 2020 9.060 9.250 8.400 8.760 174,881 -0.12(-1.35%)
Feb 26, 2020 8.850 9.060 8.845 8.880 95,050 +0.03(+0.34%)
Feb 25, 2020 9.090 9.110 8.830 8.850 268,030 -0.20(-2.21%)
Feb 24, 2020 9.100 9.330 9.000 9.050 209,100 -0.29(-3.10%)
Feb 21, 2020 9.490 9.865 9.200 9.340 444,900 -0.22(-2.30%)
Feb 20, 2020 9.850 9.965 9.190 9.560 381,635 -0.27(-2.75%)
Feb 19, 2020 10.42 10.74 9.810 9.830 463,895 -0.53(-5.12%)
Feb 18, 2020 10.54 10.93 10.26 10.36 219,412 -0.19(-1.80%)
Feb 14, 2020 10.57 10.64 10.29 10.55 195,000 +0.01(+0.09%)
Feb 13, 2020 10.67 10.75 10.48 10.54 64,179 -0.18(-1.68%)
Feb 12, 2020 10.61 10.78 10.13 10.72 43,461 +0.19(+1.80%)
Feb 11, 2020 10.67 10.82 10.50 10.53 41,446 -0.15(-1.36%)
Feb 10, 2020 10.97 11.00 10.63 10.68 79,661 -0.30(-2.78%)
Feb 07, 2020 10.75 11.05 10.58 10.98 86,500 +0.27(+2.52%)
Feb 06, 2020 10.68 10.97 10.45 10.71 145,420 +0.02(+0.19%)
Feb 05, 2020 10.42 10.71 10.38 10.69 83,544 +0.31(+2.99%)
Feb 04, 2020 10.34 10.65 10.19 10.38 75,569 +0.11(+1.07%)
Feb 03, 2020 10.58 10.71 9.830 10.27 234,345 -0.33(-3.11%)
Jan 31, 2020 10.89 11.03 10.45 10.60 68,800 -0.29(-2.66%)
Jan 30, 2020 11.19 11.42 10.68 10.89 98,513 -0.38(-3.37%)
Jan 29, 2020 11.51 11.64 11.18 11.27 75,538 -0.29(-2.51%)
Jan 28, 2020 11.60 11.80 11.53 11.56 61,332 -0.03(-0.26%)
Jan 27, 2020 11.76 11.77 11.33 11.59 154,380 -0.26(-2.19%)
Jan 24, 2020 12.17 12.32 11.83 11.85 105,700 -0.31(-2.55%)
Jan 23, 2020 12.21 12.30 12.02 12.16 80,017 -0.02(-0.16%)
Jan 22, 2020 12.50 12.50 12.13 12.18 117,210 +0.11(+0.91%)
Jan 21, 2020 12.11 12.32 11.97 12.07 146,029 -0.06(-0.49%)
Jan 17, 2020 12.10 12.23 11.90 12.13 98,000 +0.00(+0.00%)
Jan 16, 2020 12.45 12.69 12.12 12.13 62,842 -0.26(-2.10%)
Jan 15, 2020 12.49 12.78 12.31 12.39 68,621 -0.12(-0.96%)
Jan 14, 2020 11.94 12.56 11.69 12.51 267,582 +0.59(+4.95%)
Jan 13, 2020 12.05 12.20 11.90 11.92 90,264 -0.09(-0.75%)
Jan 10, 2020 12.19 12.24 11.96 12.01 76,000 -0.05(-0.41%)
Jan 09, 2020 12.53 12.80 11.99 12.06 114,992 -0.41(-3.29%)
Jan 08, 2020 12.41 12.68 12.14 12.47 98,172 +0.03(+0.24%)
Jan 07, 2020 12.40 12.59 12.18 12.44 140,186 -0.04(-0.32%)
Jan 06, 2020 12.38 12.58 12.29 12.48 115,383 +0.08(+0.65%)
Jan 03, 2020 12.32 12.43 12.21 12.40 96,200 -0.01(-0.08%)
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.