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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.7042 0.7042 0.7042 0.7042 410 +0.02(+3.41%)
Jul 31, 2024 0.6810 0.6810 0.6810 0.6810 2,505 +0.02(+3.18%)
Jul 30, 2024 0.6855 0.6990 0.6600 0.6600 3,507 -0.03(-4.76%)
Jul 29, 2024 0.6688 0.6930 0.6688 0.6930 1,115 +0.00(+0.43%)
Jul 26, 2024 0.7240 0.7240 0.6900 0.6900 2,222 -0.03(-3.50%)
Jul 25, 2024 0.6904 0.7150 0.6815 0.7150 2,004 -0.01(-1.11%)
Jul 24, 2024 0.7230 0.7230 0.7230 0.7230 3,091 +0.01(+1.40%)
Jul 23, 2024 0.6896 0.7130 0.6896 0.7130 889 +0.01(+1.78%)
Jul 22, 2024 0.7005 0.7005 0.7005 0.7005 3,750 -0.01(-1.20%)
Jul 19, 2024 0.6790 0.7090 0.6790 0.7090 35,126 +0.01(+1.26%)
Jul 18, 2024 0.7002 0.7002 0.7002 0.7002 122 +0.03(+5.12%)
Jul 16, 2024 0.6661 40 -0.01(-1.61%)
Jul 15, 2024 0.6680 0.6770 0.6680 0.6770 913 -0.02(-2.24%)
Jul 12, 2024 0.7000 0.7000 0.6925 0.6925 12,000 -0.01(-1.07%)
Jul 11, 2024 0.7490 0.7490 0.7000 0.7000 18,200 -0.01(-1.46%)
Jul 10, 2024 0.7104 0.7104 0.7104 0.7104 1,356 +0.03(+3.98%)
Jul 09, 2024 0.6842 0.6855 0.6832 0.6832 7,201 -0.06(-7.68%)
Jul 08, 2024 0.7500 0.7690 0.7305 0.7400 65,465 +0.12(+18.68%)
Jul 03, 2024 0.6235 0 +0.01(+2.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.