Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S4 Capital Plc (OP: SCPPF )

0.4892 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EST, Dec 11, 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 (%)
Dec 11, 2024 0.4900 0.4900 0.4892 0.4892 14,250 -0.00(-0.16%)
Dec 10, 2024 0.4900 0.4900 0.4900 0.4900 25,079 -0.01(-2.16%)
Dec 09, 2024 0.4933 0.5008 0.4933 0.5008 2,548 +0.00(+0.16%)
Dec 06, 2024 0.5000 0.5190 0.5000 0.5000 20,508 +0.04(+7.76%)
Dec 05, 2024 0.4800 0.4800 0.4630 0.4640 86,439 -0.02(-4.33%)
Dec 04, 2024 0.4820 0.5000 0.4710 0.4850 4,302 +0.03(+5.85%)
Dec 03, 2024 0.4470 0.4601 0.4470 0.4582 6,890 +0.00(+0.26%)
Dec 02, 2024 0.4565 0.4570 0.4565 0.4570 3,104 -0.01(-1.72%)
Nov 29, 2024 0.4650 0.4650 0.4650 0.4650 124,561 +0.01(+2.38%)
Nov 27, 2024 0.4690 0.4690 0.4542 0.4542 3,392 +0.01(+1.72%)
Nov 26, 2024 0.4342 0.4465 0.4342 0.4465 486 -0.00(-0.29%)
Nov 25, 2024 0.4700 0.4770 0.4478 0.4478 13,070 +0.02(+4.14%)
Nov 22, 2024 0.4300 0.4300 0.4300 0.4300 2,675 -0.01(-1.15%)
Nov 21, 2024 0.4600 0.4715 0.4350 0.4350 31,005 +0.02(+5.84%)
Nov 20, 2024 0.4110 0.4110 0.4110 0.4110 2,500 -0.00(-0.60%)
Nov 19, 2024 0.4135 0.4135 0.4135 0.4135 1,538 +0.02(+4.82%)
Nov 18, 2024 0.3945 0.3945 0.3945 0.3945 1,349 -0.02(-4.01%)
Nov 13, 2024 0.4110 140 +0.00(+0.98%)
Nov 12, 2024 0.4000 0.4070 0.4000 0.4070 115,333 -0.02(-4.24%)
Nov 08, 2024 0.4250 0 -0.00(-0.56%)
Nov 07, 2024 0.4500 0.4500 0.4274 0.4274 31,474 -0.08(-15.53%)
Nov 06, 2024 0.5060 0.5075 0.5060 0.5060 21,362 +0.04(+7.66%)
Nov 05, 2024 0.4800 0.4800 0.4700 0.4700 1,279 -0.02(-4.49%)
Nov 01, 2024 0.4921 73 -0.00(-0.49%)
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%)
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.