Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.430	1.540	1.430	1.540	91,504	-0.00(-0.32%)
May 26, 2023				1.545	0	+0.00(+0.32%)
May 25, 2023	1.540	1.540	1.540	1.540	589	-0.02(-1.28%)
May 24, 2023	1.600	1.610	1.560	1.560	4,900	-0.14(-8.24%)
May 19, 2023				1.700	27	+0.02(+1.19%)
May 17, 2023				1.680	0	+0.06(+3.70%)
May 16, 2023	1.620	1.665	1.620	1.620	2,600	-0.07(-4.14%)
May 12, 2023				1.690	47	+0.03(+1.81%)
May 09, 2023				1.660	0	-0.08(-4.60%)
May 08, 2023	1.690	1.740	1.690	1.740	1,547	-0.01(-0.57%)
May 05, 2023	1.690	1.750	1.690	1.750	15,664	+0.08(+4.79%)
May 04, 2023	1.670	1.670	1.670	1.670	1,462	-0.09(-4.95%)
May 03, 2023	1.757	1.757	1.757	1.757	2,500	-0.04(-2.39%)
May 02, 2023	1.820	1.820	1.800	1.800	610	-0.02(-1.10%)
Apr 27, 2023				1.820	0	-0.02(-1.09%)
Apr 21, 2023				1.840	1,650	-0.01(-0.54%)
Apr 20, 2023	1.841	1.850	1.841	1.850	3,053	+0.03(+1.65%)
Apr 19, 2023	1.865	1.865	1.820	1.820	4,534	-0.12(-6.06%)
Apr 17, 2023				1.938	0	-0.02(-1.15%)
Apr 13, 2023				1.960	0	-0.04(-2.00%)
Apr 11, 2023				2.000	0	+0.05(+2.56%)
Apr 06, 2023				1.950	0	+0.12(+6.56%)
Apr 05, 2023	1.890	1.950	1.830	1.830	169,715	-0.15(-7.56%)
Apr 04, 2023	1.980	1.980	1.980	1.980	163,000	-0.02(-0.77%)
Apr 03, 2023	2.000	2.000	1.995	1.995	2,332	-0.04(-2.21%)
Mar 30, 2023				2.040	9	-0.07(-3.20%)
Mar 29, 2023	2.107	2.107	2.107	2.107	574	+0.01(+0.36%)
Mar 28, 2023	2.100	2.100	2.100	2.100	200	-0.01(-0.47%)
Mar 27, 2023	2.110	2.110	2.110	2.110	152	+0.01(+0.48%)
Mar 24, 2023	2.050	2.100	2.050	2.100	25,434	+0.11(+5.53%)
Mar 21, 2023				1.990	15	+0.00(+0.00%)
Mar 20, 2023	1.950	1.990	1.930	1.990	11,638	+0.09(+4.74%)
Mar 17, 2023	2.040	2.040	1.890	1.900	19,670	-0.14(-6.86%)
Mar 16, 2023	1.959	2.040	1.959	2.040	1,834	+0.10(+5.20%)
Mar 15, 2023	2.050	2.050	1.939	1.939	10,943	-0.20(-9.43%)
Mar 14, 2023	2.141	2.141	2.141	2.141	3,070	-0.08(-3.55%)
Mar 13, 2023	2.220	2.220	2.220	2.220	335	-0.09(-4.02%)
Mar 09, 2023				2.313	74	+0.01(+0.44%)
Mar 07, 2023				2.303	0	-0.21(-8.25%)
Mar 03, 2023				2.510	0	+0.09(+3.72%)
Mar 02, 2023	2.420	2.420	2.420	2.420	768	-0.06(-2.42%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

S4 Capital Plc (OP: SCPPF )

Historical Prices