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 (%)
Mar 28, 2024 0.6275 0.6738 0.6090 0.6738 109,215 +0.13(+25.01%)
Mar 27, 2024 0.4980 0.5390 0.4800 0.5390 128,850 -0.03(-5.44%)
Mar 26, 2024 0.5800 0.5800 0.5700 0.5700 17,797 +0.00(+0.18%)
Mar 25, 2024 0.5690 0.5690 0.5560 0.5690 23,120 +0.02(+3.45%)
Mar 22, 2024 0.5500 0.5670 0.5500 0.5500 182,038 +0.03(+4.80%)
Mar 21, 2024 0.5248 0.5248 0.5248 0.5248 1,000 -0.00(-0.79%)
Mar 20, 2024 0.5230 0.5290 0.5230 0.5290 2,735 +0.08(+17.04%)
Mar 18, 2024 0.4520 0 -0.05(-9.60%)
Mar 15, 2024 0.5120 0.5120 0.5000 0.5000 177,705 -0.01(-0.99%)
Mar 13, 2024 0.5050 34,654 -0.01(-2.51%)
Mar 12, 2024 0.5100 0.5180 0.5100 0.5180 103,218 +0.00(+0.62%)
Mar 11, 2024 0.5148 0.5148 0.5148 0.5148 7,663 -0.02(-2.87%)
Mar 08, 2024 0.5300 0.5300 0.5300 0.5300 1,057 +0.03(+4.95%)
Mar 07, 2024 0.5050 0.5050 0.5050 0.5050 10,071 +0.01(+1.00%)
Mar 06, 2024 0.4988 0.5050 0.4925 0.5000 4,895 +0.02(+3.09%)
Mar 05, 2024 0.5080 0.5160 0.4825 0.4850 428,165 -0.03(-5.00%)
Mar 04, 2024 0.5100 0.5130 0.5050 0.5105 286,977 +0.01(+1.09%)
Feb 29, 2024 0.5050 0 +0.00(+0.94%)
Feb 28, 2024 0.5003 0.5003 0.5003 0.5003 58,000 -0.02(-3.79%)
Feb 26, 2024 0.5200 50,000 +0.00(+0.35%)
Feb 23, 2024 0.5182 0.5182 0.5182 0.5182 50,227 -0.03(-5.73%)
Feb 22, 2024 0.5200 0.5497 0.5200 0.5497 10,858 +0.03(+6.74%)
Feb 21, 2024 0.5140 0.5150 0.5140 0.5150 2,038 +0.01(+0.98%)
Feb 20, 2024 0.5100 0.5100 0.5100 0.5100 5,833 +0.00(+0.59%)
Feb 15, 2024 0.5070 0 +0.03(+6.74%)
Feb 14, 2024 0.4750 0.4750 0.4750 0.4750 150 -0.01(-2.26%)
Feb 13, 2024 0.4860 0.4950 0.4735 0.4860 117,240 -0.04(-7.43%)
Feb 12, 2024 0.5300 0.5300 0.5250 0.5250 12,727 +0.03(+6.71%)
Feb 09, 2024 0.4700 0.5050 0.4700 0.4920 6,635 -0.02(-4.56%)
Feb 08, 2024 0.5155 0.5155 0.5155 0.5155 1,111 +0.02(+3.10%)
Feb 07, 2024 0.5000 0.5000 0.5000 0.5000 198 -0.04(-6.54%)
Feb 06, 2024 0.5150 0.5350 0.5150 0.5350 130,288 +0.03(+4.90%)
Feb 05, 2024 0.5250 0.5250 0.5100 0.5100 104,955 -0.05(-9.57%)
Feb 02, 2024 0.5550 0.5640 0.5432 0.5640 128,659 +0.03(+6.42%)
Feb 01, 2024 0.5440 0.5440 0.5300 0.5300 103,837 -0.03(-5.02%)
Jan 31, 2024 0.5645 0.5650 0.5580 0.5580 101,289 -0.01(-2.11%)
Jan 29, 2024 0.5700 28 +0.01(+1.79%)
Jan 26, 2024 0.5480 0.5600 0.5480 0.5600 1,925 +0.05(+9.46%)
Jan 25, 2024 0.5155 0.5155 0.5111 0.5116 102,163 +0.00(+0.31%)
Jan 24, 2024 0.5150 0.5150 0.4950 0.5100 115,694 +0.01(+2.04%)
Jan 23, 2024 0.5200 0.5200 0.4998 0.4998 112,843 +0.04(+8.58%)
Jan 22, 2024 0.5000 0.5090 0.4603 0.4603 111,867 -0.07(-13.80%)
Jan 19, 2024 0.5300 0.5340 0.5278 0.5340 95,765 -0.01(-1.06%)
Jan 18, 2024 0.5300 0.5397 0.5300 0.5397 80,047 -0.00(-0.06%)
Jan 16, 2024 0.5400 75,000 -0.03(-4.85%)
Jan 12, 2024 0.5695 0.5695 0.5675 0.5675 100,389 -0.01(-2.09%)
Jan 11, 2024 0.5850 0.5900 0.5604 0.5796 184,331 -0.01(-1.76%)
Jan 10, 2024 0.6000 0.6100 0.5900 0.5900 82,000 -0.03(-4.07%)
Jan 09, 2024 0.6150 0.6150 0.6025 0.6150 108,530 -0.01(-1.60%)
Jan 08, 2024 0.6110 0.6250 0.6110 0.6250 78,332 +0.00(+0.00%)
Jan 05, 2024 0.5910 0.6250 0.5910 0.6250 123,586 +0.02(+2.46%)
Jan 04, 2024 0.6200 0.6200 0.6100 0.6100 101,530 -0.01(-1.77%)
Jan 03, 2024 0.6400 0.6400 0.6210 0.6210 119,891 -0.04(-6.62%)
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.