Canada markets closed

Score Media and Gaming Inc. (SCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.39+0.43 (+1.23%)
At close: 4:00PM EDT
35.39 0.00 (0.00%)
After hours: 04:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202134.8035.6534.8035.3935.39521,861
Sep. 24, 202134.4335.1434.4334.9634.96180,900
Sep. 23, 202134.4935.1934.4934.9334.93631,100
Sep. 22, 202133.6834.7333.6834.4834.48731,400
Sep. 21, 202134.1934.5833.6033.6133.611,604,200
Sep. 20, 202133.4034.3633.2733.9933.99783,900
Sep. 17, 202134.5235.0334.0034.2834.281,628,500
Sep. 16, 202134.6434.9434.4434.6634.66873,200
Sep. 15, 202134.5834.9234.0734.7434.742,148,800
Sep. 14, 202135.0735.1434.3034.3934.393,100,200
Sep. 13, 202135.2635.5934.3035.1535.152,814,900
Sep. 10, 202135.5635.8934.7134.7534.75281,900
Sep. 09, 202135.3335.8835.0435.6435.641,079,700
Sep. 08, 202135.8736.2435.3035.4635.46521,200
Sep. 07, 202135.5035.9135.1135.8735.871,466,600
Sep. 03, 202135.7135.9035.2835.4935.49396,400
Sep. 02, 202135.6736.3235.5035.7335.73728,500
Sep. 01, 202136.0036.0135.4035.5835.581,045,900
Aug. 31, 202135.1435.8435.1335.6735.67784,100
Aug. 30, 202136.0836.1935.4235.5835.58411,800
Aug. 27, 202135.2636.0535.1035.9635.961,327,000
Aug. 26, 202134.9435.9534.9435.4135.41933,400
Aug. 25, 202133.7535.3533.5135.3035.301,485,200
Aug. 24, 202133.1433.8233.1033.8033.80562,400
Aug. 23, 202132.4033.2832.2933.0833.08798,000
Aug. 20, 202131.6032.2931.6032.2732.27412,700
Aug. 19, 202131.4732.1031.3531.5531.55475,300
Aug. 18, 202131.8832.3031.4631.9531.95519,100
Aug. 17, 202132.1032.2631.6131.8631.86485,400
Aug. 16, 202132.8132.9932.1432.4432.44436,600
Aug. 13, 202133.7133.8633.0733.2033.20377,900
Aug. 12, 202133.0233.7532.7533.6933.69751,400
Aug. 11, 202132.8033.4432.2633.3733.37957,800
Aug. 10, 202132.6633.0432.3632.9732.971,091,100
Aug. 09, 202132.5033.1731.8232.6932.692,096,900
Aug. 06, 202132.4633.5232.0733.3833.383,483,900
Aug. 05, 202129.5533.2224.8432.6432.6427,888,500
Aug. 04, 202117.2018.2017.0318.1418.14607,500
Aug. 03, 202117.2217.4616.1217.3617.36649,500
Aug. 02, 202115.7817.9815.7817.5517.55757,000
Jul. 30, 202115.1715.7215.0515.6515.65213,900
Jul. 29, 202115.4815.9314.9315.4715.47209,600
Jul. 28, 202114.6715.8514.6715.5115.51307,700
Jul. 27, 202114.8515.1014.1514.6914.69353,800
Jul. 26, 202115.0315.3514.5215.0415.04200,600
Jul. 23, 202115.0915.4314.8214.9814.98170,900
Jul. 22, 202115.5315.5314.8015.1415.14236,800
Jul. 21, 202115.0715.8415.0615.4515.45276,700
Jul. 20, 202114.5515.2814.2015.1615.16458,700
Jul. 19, 202114.5714.8213.7414.5314.53612,900
Jul. 16, 202115.4915.6414.7215.1115.11308,600
Jul. 15, 202116.0016.0614.5615.3415.34647,500
Jul. 14, 202115.7916.9915.5215.9915.99810,300
Jul. 13, 202118.0318.5017.5817.7417.74365,300
Jul. 12, 202119.2719.3317.9018.1818.18264,300
Jul. 09, 202117.5019.6417.4119.2819.28407,700
Jul. 08, 202117.0217.7316.6817.2817.28265,600
Jul. 07, 202118.6718.8017.2217.8517.85394,800
Jul. 06, 202119.5719.5718.2318.5218.52473,900
Jul. 02, 202119.8819.9019.0719.2919.29246,600
Jul. 01, 202119.9520.1519.1819.8419.84288,700
Jun. 30, 202120.5020.6519.8819.9519.95393,600
Jun. 29, 202121.7521.8020.6420.6820.68371,400
Jun. 28, 202120.3822.3920.2721.7121.71876,500
Jun. 25, 202120.8921.0819.7920.3920.39726,300
Jun. 24, 202121.5522.3720.6620.8720.871,696,800
Jun. 23, 202125.5325.6521.2621.5521.552,239,400
Jun. 22, 202122.7926.3622.7924.2824.282,834,500
Jun. 21, 202122.7822.9622.0622.2722.27656,000
Jun. 18, 202123.3423.7922.2022.5622.561,466,100
Jun. 17, 202121.7024.6721.6824.2024.201,359,900
Jun. 16, 202120.7621.9820.5221.8421.84792,600
Jun. 15, 202122.2422.8920.9321.5221.521,021,600
Jun. 14, 202122.0822.6521.0722.2422.24609,700
Jun. 11, 202120.7521.5720.0521.5121.51709,800
Jun. 10, 202120.2322.6019.9521.5821.581,431,900
Jun. 09, 202119.6919.9419.0019.7419.74470,300
Jun. 08, 202119.6520.2518.8019.3519.35741,800
Jun. 07, 202119.2520.0118.5519.3519.35789,000
Jun. 04, 202116.6618.7216.5718.4318.43579,700
Jun. 03, 202116.8016.9216.2516.5516.55327,100
Jun. 02, 202117.1917.2616.3917.0917.09424,900
Jun. 01, 202117.4117.5016.2417.0917.09566,200
May 28, 202117.3517.7916.5416.7716.77404,300
May 27, 202116.9417.2316.2617.2017.20628,000
May 26, 202115.1217.2114.6816.8816.88932,700
May 25, 202114.8315.2014.4714.7414.74364,700
May 24, 202114.3215.3814.3215.2215.22314,000
May 21, 202114.7914.7914.1414.2314.23142,000
May 20, 202114.0014.6713.8914.4114.41268,800
May 19, 202113.8014.1213.5013.8413.84481,900
May 18, 202113.6914.2713.6013.9813.98304,700
May 17, 202114.1514.3313.4813.6913.69374,400
May 14, 202113.2614.2813.2514.1414.14425,300
May 13, 202113.7613.9412.9513.1213.12403,400
May 12, 202113.9214.2713.4713.6113.61448,200
May 11, 202113.6314.1713.0014.0214.021,027,900
May 10, 202116.4816.5914.6614.7614.76656,600
May 07, 202116.8117.3216.2816.6316.63360,100
May 06, 202117.7018.0316.5516.8616.86338,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...