Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S4 Capital Plc (OP: SCPPF )

0.4945 -0.0071 (-1.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.4945 0.4945 0.4945 0.4945 353 -0.01(-1.42%)
Oct 29, 2024 0.5016 0 +0.01(+1.03%)
Oct 25, 2024 0.4965 0 -0.01(-2.65%)
Oct 24, 2024 0.5100 0.5100 0.5100 0.5100 469 +0.01(+2.00%)
Oct 23, 2024 0.5200 0.5200 0.5000 0.5000 6,783 -0.01(-2.53%)
Oct 21, 2024 0.5130 0 -0.02(-4.11%)
Oct 17, 2024 0.5350 0 +0.01(+1.13%)
Oct 16, 2024 0.5290 0.5290 0.5290 0.5290 255 +0.01(+1.34%)
Oct 15, 2024 0.5000 0.5220 0.4937 0.5220 11,000 -0.01(-1.51%)
Oct 09, 2024 0.5300 2,570 +0.01(+2.22%)
Oct 08, 2024 0.5390 0.5390 0.5185 0.5185 19,347 -0.01(-2.35%)
Oct 07, 2024 0.5310 0.5310 0.5310 0.5310 278 +0.03(+6.20%)
Oct 04, 2024 0.5420 0.5420 0.5000 0.5000 22,957 -0.02(-3.66%)
Oct 03, 2024 0.5181 0.5190 0.5130 0.5190 3,447 +0.00(+0.19%)
Oct 01, 2024 0.5180 0 +0.00(+0.19%)
Sep 27, 2024 0.5170 0 -0.04(-6.85%)
Sep 26, 2024 0.5500 0.5550 0.5500 0.5550 1,306 +0.01(+0.91%)
Sep 25, 2024 0.5500 0.5500 0.5500 0.5500 10,553 +0.00(+0.00%)
Sep 24, 2024 0.5600 0.5609 0.5500 0.5500 54,345 -0.03(-4.51%)
Sep 23, 2024 0.6020 0.6020 0.5760 0.5760 2,014 -0.02(-2.54%)
Sep 19, 2024 0.5910 0 -0.01(-1.50%)
Sep 17, 2024 0.6000 0 -0.02(-3.54%)
Sep 16, 2024 0.5941 0.6220 0.5941 0.6220 45,896 +0.04(+7.24%)
Sep 13, 2024 0.5850 0.5850 0.5800 0.5800 5,000 -0.01(-1.69%)
Sep 12, 2024 0.6000 0.6000 0.5900 0.5900 10,607 -0.05(-7.96%)
Sep 11, 2024 0.6000 0.6410 0.6000 0.6410 10,914 +0.05(+7.55%)
Sep 10, 2024 0.6399 0.6399 0.5900 0.5960 16,037 -0.04(-6.29%)
Sep 09, 2024 0.6360 0.6360 0.6360 0.6360 145 -0.01(-0.78%)
Sep 06, 2024 0.6410 0.6410 0.6410 0.6410 1,634 -0.08(-11.71%)
Aug 30, 2024 0.7260 0 -0.03(-4.42%)
Aug 29, 2024 0.7596 0.7596 0.7596 0.7596 510 +0.01(+1.80%)
Aug 28, 2024 0.7840 0.7840 0.7462 0.7462 1,859 -0.09(-10.31%)
Aug 27, 2024 0.8195 0.8320 0.7710 0.8320 3,152 -0.03(-2.97%)
Aug 22, 2024 0.8575 0 +0.09(+11.51%)
Aug 21, 2024 0.7690 0.7690 0.7690 0.7690 243 -0.00(-0.52%)
Aug 20, 2024 0.7680 0.7730 0.7680 0.7730 1,300 -0.01(-1.02%)
Aug 19, 2024 0.7810 0.7810 0.7810 0.7810 204 -0.04(-5.10%)
Aug 16, 2024 0.8090 0.8230 0.7820 0.8230 25,348 +0.07(+9.91%)
Aug 15, 2024 0.7380 0.7488 0.7380 0.7488 1,090 +0.04(+5.18%)
Aug 13, 2024 0.7119 0 +0.01(+1.99%)
Aug 12, 2024 0.6350 0.6980 0.6350 0.6980 665 +0.01(+1.31%)
Aug 09, 2024 0.6492 0.6890 0.6260 0.6890 4,479 +0.07(+11.13%)
Aug 08, 2024 0.6630 0.6630 0.6200 0.6200 311,834 -0.02(-3.50%)
Aug 07, 2024 0.6425 0.6425 0.6400 0.6425 8,567 +0.00(+0.39%)
Aug 06, 2024 0.6400 0.6400 0.6400 0.6400 395 +0.01(+1.67%)
Aug 05, 2024 0.6192 0.6370 0.6192 0.6295 13,350 -0.03(-4.24%)
Aug 02, 2024 0.6574 0.6574 0.6574 0.6574 585 -0.05(-6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.