Historical Data for SciPlay Corporation (SCPL)

$ 14.57 0.00 (0.00%) Volume: 330 4:00 PM EDT 1-Jun-2020
Pre-Market:  $ 14.20   -0.37 (-2.54%) Volume: 330 9:05 AM EDT 2-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 14.12 14.665 13.8201 14.57 1.21m 0.55 3.92% 14.57 16.97m 6,098
05/29/20 13.12 14.45 13.12 14.02 765.81k 0.75 5.65% 14.02 10.72m 4,798
05/28/20 12.85 13.87 12.70 13.27 438.77k 0.24 1.84% 13.27 5.92m 3,579
05/27/20 12.91 13.43 12.64 13.03 483.78k -0.12 -0.91% 13.03 6.31m 3,967
05/26/20 14.18 14.35 13.0085 13.15 449.73k -0.72 -5.19% 13.15 6.1m 4,589
05/22/20 13.29 14.289 13.29 13.87 551.44k 0.52 3.90% 13.87 7.67m 4,320
05/21/20 13.69 13.98 13.13 13.35 372.92k -0.35 -2.55% 13.35 5.08m 3,987
05/20/20 13.58 14.08 13.58 13.70 277.65k 0.26 1.93% 13.70 3.84m 3,490
05/19/20 13.18 13.89 13.11 13.44 223.26k 0.22 1.66% 13.44 3.04m 2,650
05/18/20 13.82 14.07 13.01 13.22 484.01k -0.38 -2.79% 13.22 6.48m 4,528
05/15/20 12.51 13.67 12.41 13.60 608.63k 1.10 8.80% 13.60 8.02m 4,654
05/14/20 12.07 12.76 11.8086 12.50 272.34k 0.38 3.14% 12.50 3.38m 2,742
05/13/20 12.61 12.89 11.80 12.12 502.81k -0.45 -3.58% 12.12 6.14m 4,847
05/12/20 12.01 13.56 11.91 12.57 1.13m 0.36 2.95% 12.57 14.55m 8,655
05/11/20 11.95 12.75 11.92 12.21 993.22k 0.31 2.61% 12.21 12.33m 8,513
05/08/20 12.09 12.62 11.83 11.90 433.99k 0.02 0.17% 11.90 5.29m 3,803
05/07/20 11.78 12.16 11.62 11.88 530.64k 0.46 4.03% 11.88 6.28m 2,145
05/06/20 11.97 12.38 11.28 11.42 345.74k -0.47 -3.95% 11.42 4.06m 2,899
05/05/20 11.85 12.1986 11.32 11.89 605.13k 0.35 3.03% 11.89 7.2m 4,379
05/04/20 10.86 11.91 10.6492 11.54 431.05k 0.68 6.26% 11.54 4.98m 3,192