Quantcast

SciPlay Corporation Class A Common Stock Historical Stock Prices

SCPL 
$12.81
*  
0.09
0.7%
Get SCPL Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading SCPL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 15-JUL-2018 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.95 13.06 12.69 12.81 176,056
07/15/2019 12.9 13.23 12.755 12.9 166,537
07/12/2019 12.27 13.08 12.01 12.89 353,010
07/11/2019 12.5 12.83 12.03 12.25 286,202
07/10/2019 12.51 12.8751 12.27 12.46 163,006
07/09/2019 12.3 12.805 11.72 12.46 343,160
07/08/2019 12.98 12.98 12.27 12.3 485,121
07/05/2019 13.33 13.37 12.86 13.02 209,523
07/03/2019 13.38 13.5 13.28 13.35 205,631
07/02/2019 13.46 13.505 13.22 13.4 244,094
07/01/2019 13.86 13.86 13.43 13.43 324,966
06/28/2019 13.74 14.03 13.51 13.71 240,332
06/27/2019 13.71 13.83 13.585 13.71 153,370
06/26/2019 13.52 13.8576 13.34 13.69 203,077
06/25/2019 13.82 13.98 13.4 13.49 192,827
06/24/2019 14.51 14.58 13.46 13.79 395,315
06/21/2019 13.95 14.6 13.85 14.42 1,080,296
06/20/2019 14 14.2485 13.84 14.1 241,984
06/19/2019 14.01 14.13 13.68 13.88 340,867
06/18/2019 13.97 14.35 13.72 14.02 648,600
06/17/2019 13.43 13.83 12.9701 13.6 630,183
06/14/2019 13.61 13.61 12.72 13.45 856,945
06/13/2019 13.92 13.92 13.1 13.5 694,713
06/12/2019 14.67 14.67 13.0201 13.82 1,360,684
06/11/2019 14.69 14.96 14.21 14.71 309,123
06/10/2019 15.24 15.445 14.2 14.54 742,045
06/07/2019 15.43 15.86 14.93 15.17 559,777
06/06/2019 15.3 16.1388 15.18 15.42 514,994
06/05/2019 15.01 15.51 14.5 15.35 608,575
06/04/2019 15.5 15.695 14.68 14.99 1,317,970
06/03/2019 16.05 16.1197 15.25 15.4 396,904
05/31/2019 15.76 16.03 15.61 16 1,717,464
05/30/2019 15.5 15.81 15.49 15.8 1,213,283
05/29/2019 15.5 15.65 15.15 15.45 628,541
05/28/2019 15.85 16.03 15.5 15.59 721,948
05/24/2019 15.79 15.99 15.48 15.77 198,282
05/23/2019 15.52 15.57 15.055 15.47 420,100
05/22/2019 15.2 15.48 15.06 15.45 172,938
05/21/2019 15.28 15.5 15.055 15.28 227,202
05/20/2019 15.43 15.62 14.7433 15.07 444,651
05/17/2019 15.82 16.16 15.5 15.56 415,932
05/16/2019 15.35 16.045 15.35 15.97 1,300,292
05/15/2019 14.88 15.57 14.6605 15.35 572,040
05/14/2019 14.65 15.06 14.37 14.97 864,237
05/13/2019 15.11 15.25 14.295 14.5 800,675
05/10/2019 15.67 15.7 14.97 15.1 872,856
05/09/2019 15.11 15.64 14.77 15.51 2,488,653
05/08/2019 14.94 15.6 14.75 15.33 1,944,173
05/07/2019 14.06 15.1 14.0101 15.01 862,898
05/06/2019 14.78 15.41 14.46 14.82 1,468,431
05/03/2019 18 18.75 14.21 15.25 17,404,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio