Lowest-Rated StocksLowest-RatedNASDAQ:SCPL SciPlay (SCPL) Stock Chart & Stock Price History $22.87 +0.12 (+0.53%) (As of 04:25 PM ET) Add Compare Share Share Today's Range$22.75▼$22.8750-Day Range$19.60▼$22.8352-Week Range$12.05▼$22.87Volume604,409 shsAverage Volume424,932 shsMarket Capitalization$2.85 billionP/E Ratio22.64Dividend YieldN/APrice Target$20.00 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media SciPlay Stock Price Performance5 Day Performance+0.44%1 Month Performance+0.79%3 Month Performance+15.97%6 Month Performance+34.37%Year-To-Date Performance+42.23%1 Year Performance+82.81% Receive SCPL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SciPlay and its competitors with MarketBeat's FREE daily newsletter Email Address SCPL Stock Chart for Wednesday, October, 4, 2023 SCPL Chart by TradingView SciPlay Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2023$22.73$22.75+0.09%$22.76$22.74186,617 shs$2.84 billion10/02/2023$22.77$22.73-0.18%$22.78$22.72327,898 shs$2.84 billion09/29/2023$22.76$22.77+0.04%$22.83$22.77292,592 shs$2.84 billion09/28/2023$22.76$22.76$22.80$22.75334,713 shs$2.84 billion09/27/2023$22.75$22.76+0.04%$22.82$22.75490,912 shs$2.84 billion09/26/2023$22.75$22.75$22.83$22.75397,384 shs$2.84 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/25/2023$22.79$22.75-0.18%$22.82$22.74631,130 shs$2.84 billion09/22/2023$22.80$22.79-0.04%$22.83$22.79184,223 shs$2.84 billion09/21/2023$22.81$22.80-0.04%$22.84$22.79231,993 shs$2.84 billion09/20/2023$22.80$22.81+0.04%$22.84$22.79138,415 shs$2.85 billion09/19/2023$22.83$22.80-0.13%$22.83$22.8074,942 shs$2.84 billion09/18/2023$22.78$22.83+0.22%$22.84$22.78185,580 shs$2.85 billion09/15/2023$22.75$22.78+0.13%$22.80$22.77200,026 shs$2.84 billion09/14/2023$22.74$22.75+0.04%$22.80$22.75404,510 shs$2.84 billion09/13/2023$22.79$22.74-0.22%$22.83$22.74108,590 shs$2.84 billion09/12/2023$22.78$22.79+0.04%$22.87$22.79110,792 shs$2.84 billion09/11/2023$22.72$22.78+0.26%$22.84$22.73151,956 shs$2.84 billion09/08/2023$22.72$22.72$22.77$22.71108,605 shs$2.83 billion09/07/2023$22.71$22.72+0.04%$22.74$22.71194,793 shs$2.83 billion09/06/2023$22.71$22.71$22.74$22.70129,603 shs$2.83 billion09/05/2023$22.69$22.71+0.09%$22.74$22.68332,154 shs$2.83 billion09/04/2023$22.69$22.69$22.73$22.69125,900 shs$2.83 billion09/01/2023$22.70$22.69-0.04%$22.73$22.69125,988 shs$2.83 billion08/31/2023$22.70$22.70$22.75$22.70170,203 shs$2.83 billion08/30/2023$22.70$22.70$22.75$22.69619,217 shs$2.83 billion08/29/2023$22.70$22.70$22.73$22.70110,900 shs$2.83 billion08/28/2023$22.72$22.70-0.09%$22.75$22.70133,533 shs$2.83 billion08/25/2023$22.71$22.72+0.04%$22.75$22.72145,648 shs$2.83 billion08/24/2023$22.73$22.71-0.09%$22.75$22.71243,825 shs$2.83 billion08/23/2023$22.68$22.73+0.22%$22.79$22.68336,745 shs$2.84 billion08/22/2023$22.67$22.68+0.04%$22.72$22.68226,579 shs$2.83 billion08/21/2023$22.67$22.67$22.70$22.67357,583 shs$2.83 billion08/18/2023$22.65$22.67+0.09%$22.70$22.66251,250 shs$2.83 billion08/17/2023$22.67$22.65-0.09%$22.70$22.65647,903 shs$2.83 billion08/16/2023$22.66$22.67+0.04%$22.72$22.67305,287 shs$2.83 billion08/15/2023$22.68$22.66-0.09%$22.70$22.65322,367 shs$2.83 billion08/14/2023$22.68$22.68$22.72$22.66606,390 shs$2.83 billion08/11/2023$22.66$22.68+0.09%$22.73$22.67717,820 shs$2.83 billion08/10/2023$22.70$22.66-0.18%$22.74$22.65913,279 shs$2.83 billion08/09/2023$19.65$22.70+15.52%$22.71$22.657.91 million shs$2.83 billion08/08/2023$19.75$19.65-0.51%$19.78$19.48776,089 shs$2.45 billion08/07/2023$19.68$19.75+0.36%$19.82$19.68436,951 shs$2.46 billion08/04/2023$19.71$19.68-0.15%$19.85$19.64207,910 shs$2.46 billion08/03/2023$19.63$19.71+0.41%$19.87$19.58109,157 shs$2.46 billion08/02/2023$19.92$19.63-1.46%$19.88$19.44297,554 shs$2.45 billion08/01/2023$19.60$19.92+1.63%$19.97$19.51207,436 shs$2.49 billion07/31/2023$19.64$19.60-0.20%$19.76$19.49119,690 shs$2.45 billion07/28/2023$19.77$19.64-0.66%$19.87$19.62485,535 shs$2.45 billion07/27/2023$19.61$19.77+0.82%$19.80$19.59215,614 shs$2.47 billion07/26/2023$19.56$19.61+0.26%$19.65$19.50149,090 shs$2.45 billion07/25/2023$19.49$19.56+0.36%$19.58$19.50123,529 shs$2.44 billion07/24/2023$19.56$19.49-0.36%$19.59$19.49160,344 shs$2.43 billion07/21/2023$19.61$19.56-0.25%$19.70$19.52130,718 shs$2.44 billion07/20/2023$19.77$19.61-0.81%$19.80$19.54131,184 shs$2.45 billion07/19/2023$19.77$19.77$19.84$19.73241,516 shs$2.47 billion07/18/2023$19.81$19.77-0.20%$19.82$19.74131,123 shs$2.47 billion07/17/2023$19.80$19.81+0.05%$19.84$19.76106,477 shs$2.47 billion07/14/2023$19.84$19.80-0.20%$19.86$19.80138,925 shs$2.48 billion07/13/2023$19.87$19.84-0.15%$19.95$19.82111,003 shs$2.48 billion07/12/2023$19.95$19.87-0.40%$20.19$19.85157,392 shs$2.48 billion07/11/2023$19.61$19.95+1.73%$19.98$19.71201,147 shs$2.49 billion07/10/2023$19.62$19.61-0.05%$19.70$19.56168,711 shs$2.45 billion07/07/2023$19.52$19.62+0.51%$19.66$19.49181,159 shs$2.45 billion07/06/2023$19.66$19.52-0.71%$19.67$19.51176,395 shs$2.44 billion07/05/2023$19.72$19.66-0.30%$19.73$19.47276,743 shs$2.45 billion07/04/2023$19.72$19.72$19.73$19.69131,492 shs$2.46 billion07/03/2023$19.68$19.72+0.20%$19.73$19.69131,492 shs$2.46 billion Related Companies: Playtika Stock Chart SeaWorld Entertainment Stock Chart Spectrum Brands Stock Chart TEGNA Stock Chart Graham Stock Chart Under Armour Stock Chart Travel + Leisure Stock Chart DISH Network Stock Chart Sendas Distribuidora Stock Chart Savers Value Village Stock Chart Receive SCPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SciPlay and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SCPL) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SciPlay Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.