SciPlay Corporation Class A Common Stockのデータ

SciPlay Corporation Class A Common Stockの基本情報

名前 SciPlay Corporation Class A Common Stock
ティッカー SCPL
国 United States
上場年 2019.0
セクター Technology

SciPlay Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.0 19.97 20.64 20.64 925100.0 20.64
2021-02-12 20.58 19.53 20.24 20.54 971800.0 20.54
2021-02-11 21.39 20.11 20.71 20.15 723300.0 20.15
2021-02-10 21.5 20.11 21.35 20.26 930600.0 20.26
2021-02-09 20.98 19.26 19.44 20.74 1656500.0 20.74
2021-02-08 18.28 17.5 17.6 18.06 1005300.0 18.06
2021-02-05 17.6 16.94 16.94 17.29 422200.0 17.29
2021-02-04 16.93 16.17 16.67 16.77 282700.0 16.77
2021-02-03 16.58 15.92 16.28 16.25 251300.0 16.25
2021-02-02 16.38 15.75 16.12 16.26 382500.0 16.26
2021-02-01 16.24 15.62 16.12 16.15 427800.0 16.15
2021-01-29 16.36 15.77 16.05 15.97 640700.0 15.97
2021-01-28 17.39 16.02 17.12 16.1 621000.0 16.1
2021-01-27 17.85 16.82 17.45 17.05 614800.0 17.05
2021-01-26 18.17 17.24 17.55 17.71 876500.0 17.71
2021-01-25 18.45 17.08 18.25 17.49 652200.0 17.49
2021-01-22 17.5 16.75 17.03 17.48 297800.0 17.48
2021-01-21 17.65 16.98 17.5 17.01 305500.0 17.01
2021-01-20 17.74 16.53 17.17 17.43 593800.0 17.43
2021-01-19 18.1 16.75 17.74 17.07 1311800.0 17.07
2021-01-15 18.75 16.83 17.25 17.04 1992700.0 17.04
2021-01-14 17.39 16.28 16.28 17.25 713500.0 17.25
2021-01-13 16.62 16.01 16.37 16.2 727800.0 16.2
2021-01-12 16.44 15.91 16.1 16.37 531100.0 16.37
2021-01-11 16.33 15.82 16.25 15.98 430800.0 15.98
2021-01-08 16.86 16.17 16.6 16.25 704800.0 16.25
2021-01-07 16.5 15.5 15.5 16.47 685900.0 16.47
2021-01-06 15.79 15.09 15.13 15.41 394800.0 15.41
2021-01-05 15.44 14.32 14.36 15.4 420000.0 15.4
2021-01-04 14.62 13.7 13.88 14.53 366400.0 14.53
2020-12-31 14.1 13.43 14.05 13.85 491100.0 13.85
2020-12-30 14.31 13.84 13.95 14.04 261100.0 14.04
2020-12-29 14.21 13.77 13.98 13.99 192600.0 13.99
2020-12-28 14.73 13.85 14.46 13.98 351800.0 13.98
2020-12-24 14.73 14.17 14.17 14.33 186300.0 14.33
2020-12-23 14.17 13.39 14.08 14.11 584500.0 14.11
2020-12-22 14.95 14.11 14.94 14.15 471800.0 14.15
2020-12-21 14.89 14.44 14.6 14.79 239600.0 14.79
2020-12-18 15.05 14.67 14.78 14.76 446400.0 14.76
2020-12-17 14.69 14.02 14.02 14.67 461200.0 14.67
2020-12-16 14.37 13.18 13.31 14.26 518200.0 14.26
2020-12-15 14.79 14.34 14.4 14.76 255900.0 14.76
2020-12-14 14.99 14.53 14.57 14.58 268100.0 14.58
2020-12-11 14.69 14.47 14.56 14.57 278200.0 14.57
2020-12-10 14.63 13.89 14.11 14.57 445300.0 14.57
2020-12-09 14.76 14.08 14.29 14.26 449400.0 14.26
2020-12-08 14.77 14.06 14.55 14.38 544900.0 14.38
2020-12-07 14.85 14.44 14.6 14.59 453500.0 14.59
2020-12-04 14.92 14.45 14.5 14.69 425200.0 14.69
2020-12-03 14.86 14.39 14.73 14.5 404800.0 14.5
2020-12-02 14.8 14.35 14.56 14.7 617400.0 14.7
2020-12-01 15.11 14.65 14.87 14.95 415000.0 14.95
2020-11-30 15.07 14.56 15.07 14.89 480300.0 14.89
2020-11-27 14.97 14.5 14.97 14.65 145700.0 14.65
2020-11-25 15.17 14.55 14.77 14.64 328600.0 14.64
2020-11-24 14.97 14.46 14.67 14.82 449700.0 14.82
2020-11-23 15.0 14.46 14.61 14.62 522200.0 14.62
2020-11-20 14.6 13.8 13.85 14.51 495900.0 14.51
2020-11-19 13.91 13.11 13.11 13.85 346800.0 13.85
2020-11-18 13.38 12.93 13.22 13.09 493300.0 13.09
2020-11-17 13.29 12.87 13.29 13.22 425000.0 13.22
2020-11-16 13.29 12.16 12.51 13.24 611700.0 13.24
2020-11-13 12.66 12.18 12.39 12.5 406400.0 12.5
2020-11-12 12.73 12.0 12.26 12.13 297000.0 12.13
2020-11-11 12.51 11.89 12.02 12.21 682900.0 12.21
2020-11-10 12.48 11.76 12.41 12.0 1016900.0 12.0
2020-11-09 13.81 12.39 13.63 12.4 1136900.0 12.4
2020-11-06 14.86 13.68 14.55 14.25 572400.0 14.25
2020-11-05 14.92 13.16 13.81 14.64 1700500.0 14.64
2020-11-04 14.49 13.83 13.86 14.09 743500.0 14.09
2020-11-03 13.77 13.32 13.49 13.64 392600.0 13.64
2020-11-02 13.95 13.17 13.5 13.49 824000.0 13.49
2020-10-30 14.24 13.14 14.01 13.35 1237600.0 13.35
2020-10-29 15.14 14.2 15.0 14.23 584800.0 14.23
2020-10-28 15.2 14.5 14.71 14.86 472600.0 14.86
2020-10-27 15.3 14.61 15.1 15.2 741300.0 15.2
2020-10-26 15.2 14.65 14.65 14.96 848800.0 14.96
2020-10-23 14.96 14.37 14.58 14.84 440900.0 14.84
2020-10-22 14.76 13.95 14.23 14.61 579600.0 14.61
2020-10-21 14.6 13.76 14.02 14.22 992900.0 14.22
2020-10-20 14.38 13.7 14.17 14.11 1084400.0 14.11
2020-10-19 15.44 14.04 15.32 14.27 1243300.0 14.27
2020-10-16 15.7 15.06 15.61 15.1 599500.0 15.1
2020-10-15 15.68 14.77 15.14 15.5 519600.0 15.5
2020-10-14 15.9 15.04 15.69 15.43 587900.0 15.43
2020-10-13 15.93 14.95 15.54 15.43 600300.0 15.43
2020-10-12 17.08 14.62 16.94 15.49 1954200.0 15.49
2020-10-09 17.22 16.5 16.77 16.66 860800.0 16.66
2020-10-08 18.5 16.35 18.48 16.65 1768200.0 16.65
2020-10-07 18.25 17.26 17.78 18.03 1694300.0 18.03
2020-10-06 18.0 16.62 17.72 17.24 2164100.0 17.24
2020-10-05 17.52 15.51 15.8 17.31 3938800.0 17.31
2020-10-02 16.43 15.55 15.8 15.7 493400.0 15.7
2020-10-01 16.57 15.83 16.4 16.26 592600.0 16.26
2020-09-30 16.7 16.08 16.31 16.22 560700.0 16.22
2020-09-29 16.83 16.05 16.55 16.33 598000.0 16.33
2020-09-28 16.85 15.95 16.44 16.14 956100.0 16.14
2020-09-25 16.01 15.27 15.34 15.9 679500.0 15.9
2020-09-24 15.5 14.51 14.9 15.25 897500.0 15.25
2020-09-23 16.98 15.18 16.64 15.28 1571500.0 15.28
2020-09-22 16.69 15.99 16.32 16.46 1791900.0 16.46
2020-09-21 16.11 15.01 15.03 16.0 962500.0 16.0
2020-09-18 15.47 14.79 14.86 15.4 859700.0 15.4
2020-09-17 15.25 14.35 14.74 14.64 403400.0 14.64
2020-09-16 15.83 14.59 15.3 14.69 622100.0 14.69
2020-09-15 15.23 14.44 14.47 15.17 1078200.0 15.17
2020-09-14 14.43 13.38 13.5 14.27 645400.0 14.27
2020-09-11 13.3 12.87 12.98 12.94 573400.0 12.94
2020-09-10 13.5 12.96 13.07 13.01 497500.0 13.01
2020-09-09 13.1 12.43 12.52 13.0 1552500.0 13.0
2020-09-08 12.99 12.23 12.33 12.34 811200.0 12.34
2020-09-04 13.14 12.21 12.86 13.03 475200.0 13.03
2020-09-03 13.68 12.59 13.55 12.96 939900.0 12.96
2020-09-02 13.91 13.19 13.51 13.55 741300.0 13.55
2020-09-01 13.6 13.06 13.1 13.35 2182400.0 13.35
2020-08-31 13.39 12.47 12.85 13.19 918100.0 13.19
2020-08-28 12.94 12.3 12.78 12.8 2375700.0 12.8
2020-08-27 13.57 12.73 13.2 13.01 1131300.0 13.01
2020-08-26 13.51 13.07 13.45 13.15 903900.0 13.15
2020-08-25 13.79 13.3 13.6 13.36 665000.0 13.36
2020-08-24 14.23 13.58 13.93 13.63 496100.0 13.63
2020-08-21 14.18 13.64 13.95 13.7 531000.0 13.7
2020-08-20 14.45 13.71 13.77 13.99 483500.0 13.99
2020-08-19 14.4 13.84 14.26 13.88 332800.0 13.88
2020-08-18 14.61 14.06 14.6 14.27 503300.0 14.27
2020-08-17 14.56 13.42 13.62 14.45 631700.0 14.45
2020-08-14 13.95 13.4 13.93 13.54 680700.0 13.54
2020-08-13 14.26 13.57 13.79 13.83 358000.0 13.83
2020-08-12 14.04 13.26 13.26 13.84 445800.0 13.84
2020-08-11 14.29 13.06 14.29 13.31 1029200.0 13.31
2020-08-10 15.58 14.04 15.2 14.23 883100.0 14.23
2020-08-07 15.44 14.67 15.37 14.91 922200.0 14.91
2020-08-06 15.85 14.93 15.85 15.41 819400.0 15.41
2020-08-05 17.23 15.67 16.92 15.77 1114200.0 15.77
2020-08-04 16.77 15.52 15.52 16.6 1406500.0 16.6
2020-08-03 15.7 14.72 14.72 15.49 555700.0 15.49
2020-07-31 14.84 14.17 14.26 14.62 504100.0 14.62
2020-07-30 14.59 13.91 14.12 14.24 553700.0 14.24
2020-07-29 14.7 14.04 14.39 14.11 702600.0 14.11
2020-07-28 14.74 14.13 14.68 14.23 880500.0 14.23
2020-07-27 15.23 14.19 15.0 14.71 1050500.0 14.71
2020-07-24 16.11 14.75 16.05 14.99 2166100.0 14.99
2020-07-23 15.67 14.62 15.5 14.84 815500.0 14.84
2020-07-22 15.96 15.37 15.6 15.49 347300.0 15.49
2020-07-21 15.85 15.26 15.43 15.7 507300.0 15.7
2020-07-20 15.35 15.01 15.12 15.24 549500.0 15.24
2020-07-17 15.38 14.91 15.0 14.93 521000.0 14.93
2020-07-16 15.26 14.75 14.79 15.01 391900.0 15.01
2020-07-15 15.19 14.39 14.75 14.92 501200.0 14.92
2020-07-14 14.89 14.11 14.61 14.62 326300.0 14.62
2020-07-13 15.78 14.52 15.56 14.63 320100.0 14.63
2020-07-10 16.23 15.38 15.74 15.41 495100.0 15.41
2020-07-09 15.85 15.15 15.55 15.74 617000.0 15.74
2020-07-08 15.8 15.29 15.35 15.47 298900.0 15.47
2020-07-07 15.81 14.91 15.05 15.39 462300.0 15.39
2020-07-06 15.84 15.01 15.52 15.09 539700.0 15.09
2020-07-02 15.84 14.95 15.2 15.35 868000.0 15.35
2020-07-01 15.2 14.33 14.84 14.94 711400.0 14.94
2020-06-30 15.81 14.73 15.34 14.83 1041500.0 14.83
2020-06-29 15.56 14.6 14.87 15.29 863900.0 15.29
2020-06-26 14.9 14.31 14.65 14.67 487500.0 14.67
2020-06-25 14.8 14.25 14.53 14.66 523200.0 14.66
2020-06-24 15.06 14.33 14.33 14.54 407100.0 14.54
2020-06-23 14.9 14.35 14.37 14.37 557600.0 14.37
2020-06-22 14.8 13.62 14.75 14.25 464200.0 14.25
2020-06-19 14.74 13.94 14.43 13.96 468500.0 13.96
2020-06-18 14.7 14.09 14.4 14.32 330300.0 14.32
2020-06-17 14.58 13.82 13.93 14.46 905400.0 14.46
2020-06-16 14.45 13.81 14.11 13.9 406500.0 13.9
2020-06-15 14.46 13.17 13.17 13.93 548300.0 13.93
2020-06-12 13.99 13.15 13.79 13.35 706300.0 13.35
2020-06-11 14.35 13.3 13.53 13.4 501600.0 13.4
2020-06-10 14.74 13.09 14.05 14.0 839600.0 14.0
2020-06-09 15.32 14.8 14.98 14.91 494100.0 14.91
2020-06-08 15.33 14.31 14.31 15.02 693500.0 15.02
2020-06-05 14.71 13.94 14.1 14.5 790200.0 14.5
2020-06-04 14.45 13.86 14.0 13.97 632900.0 13.97
2020-06-03 14.51 14.01 14.34 14.12 344200.0 14.12
2020-06-02 14.75 13.76 14.52 14.23 1162200.0 14.23
2020-06-01 14.66 13.82 14.12 14.57 1207400.0 14.57
2020-05-29 14.45 13.12 13.12 14.02 765700.0 14.02
2020-05-28 13.87 12.7 12.85 13.27 438800.0 13.27
2020-05-27 13.43 12.64 12.91 13.03 483800.0 13.03
2020-05-26 14.35 13.01 14.18 13.15 449700.0 13.15
2020-05-22 14.29 13.29 13.29 13.87 551400.0 13.87
2020-05-21 13.98 13.13 13.69 13.35 372900.0 13.35
2020-05-20 14.08 13.58 13.58 13.7 277600.0 13.7
2020-05-19 13.89 13.11 13.18 13.44 223300.0 13.44
2020-05-18 14.07 13.01 13.82 13.22 484000.0 13.22
2020-05-15 13.67 12.41 12.51 13.6 608600.0 13.6
2020-05-14 12.76 11.81 12.07 12.5 272300.0 12.5
2020-05-13 12.89 11.8 12.61 12.12 502800.0 12.12
2020-05-12 13.56 11.91 12.01 12.57 1129300.0 12.57
2020-05-11 12.75 11.92 11.95 12.21 993200.0 12.21
2020-05-08 12.62 11.83 12.09 11.9 433600.0 11.9
2020-05-07 12.16 11.62 11.78 11.88 530600.0 11.88
2020-05-06 12.38 11.28 11.97 11.42 345700.0 11.42
2020-05-05 12.2 11.32 11.85 11.89 605100.0 11.89
2020-05-04 11.91 10.65 10.86 11.54 431100.0 11.54
2020-05-01 10.93 10.05 10.45 10.86 930800.0 10.86
2020-04-30 10.88 10.38 10.84 10.55 330300.0 10.55
2020-04-29 11.09 10.65 10.78 10.91 468400.0 10.91
2020-04-28 11.24 10.6 11.08 10.63 358400.0 10.63
2020-04-27 11.49 10.52 11.13 10.83 426500.0 10.83
2020-04-24 10.99 10.41 10.58 10.81 390500.0 10.81
2020-04-23 11.06 10.43 10.48 10.47 364100.0 10.47
2020-04-22 10.86 10.09 10.83 10.44 1228800.0 10.44
2020-04-21 10.91 10.15 10.45 10.4 198400.0 10.4
2020-04-20 11.18 10.45 10.49 10.49 640100.0 10.49
2020-04-17 10.55 9.09 9.84 10.45 1233600.0 10.45
2020-04-16 9.03 8.73 8.73 9.0 466400.0 9.0
2020-04-15 9.1 8.56 8.99 8.65 393500.0 8.65
2020-04-14 9.1 8.84 9.04 8.98 451400.0 8.98
2020-04-13 8.98 8.5 8.61 8.72 568800.0 8.72
2020-04-09 9.18 8.31 9.07 8.5 281800.0 8.5
2020-04-08 9.27 8.76 9.0 8.89 486400.0 8.89
2020-04-07 9.35 8.81 9.08 8.81 368400.0 8.81
2020-04-06 9.99 8.81 9.99 8.96 264100.0 8.96
2020-04-03 9.7 8.8 9.33 9.4 243800.0 9.4
2020-04-02 9.42 8.8 9.11 9.24 151100.0 9.24
2020-04-01 9.38 8.75 9.36 9.11 129800.0 9.11
2020-03-31 9.7 9.11 9.19 9.52 126200.0 9.52
2020-03-30 9.35 8.49 8.56 9.16 202200.0 9.16
2020-03-27 9.49 8.21 8.98 8.48 156600.0 8.48
2020-03-26 9.43 8.64 8.64 9.09 111000.0 9.09
2020-03-25 9.68 8.52 8.65 8.57 207100.0 8.57
2020-03-24 8.88 8.07 8.47 8.49 146900.0 8.49
2020-03-23 8.79 7.72 8.46 8.17 294000.0 8.17
2020-03-20 8.47 7.03 7.8 8.47 299400.0 8.47
2020-03-19 8.11 5.83 6.29 7.64 184600.0 7.64
2020-03-18 7.2 5.82 6.16 6.34 149400.0 6.34
2020-03-17 7.92 6.78 7.46 6.8 134400.0 6.8
2020-03-16 7.72 6.93 7.14 7.34 371000.0 7.34
2020-03-13 8.57 7.52 8.05 7.72 107400.0 7.72
2020-03-12 9.02 7.7 9.02 7.81 262800.0 7.81
2020-03-11 9.36 8.51 8.69 9.35 146300.0 9.35
2020-03-10 9.08 8.56 8.78 8.87 164800.0 8.87
2020-03-09 8.9 8.24 8.7 8.61 188400.0 8.61
2020-03-06 9.42 8.83 8.9 9.15 166200.0 9.15
2020-03-05 9.47 9.14 9.29 9.15 88500.0 9.15
2020-03-04 9.65 9.2 9.2 9.48 166600.0 9.48
2020-03-03 9.62 8.93 9.51 9.15 556800.0 9.15
2020-03-02 9.54 8.92 9.04 9.45 207800.0 9.45
2020-02-28 9.25 8.64 8.66 9.04 234200.0 9.04
2020-02-27 9.25 8.4 9.06 8.76 174900.0 8.76
2020-02-26 9.06 8.85 8.85 8.88 95100.0 8.88
2020-02-25 9.11 8.83 9.09 8.85 268000.0 8.85
2020-02-24 9.33 9.0 9.1 9.05 209100.0 9.05
2020-02-21 9.86 9.2 9.49 9.34 444900.0 9.34
2020-02-20 9.97 9.19 9.85 9.56 381600.0 9.56
2020-02-19 10.74 9.81 10.42 9.83 463900.0 9.83
2020-02-18 10.93 10.26 10.54 10.36 219400.0 10.36