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 )

0.6660 UNCHANGED

Streaming Delayed Price Updated: 11:53 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

S4 Capital Plc (OP: SCPPF )

Historical Prices