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

S4 Capital Plc (OP: SCPPF )

0.6940 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 28, 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 (%)
May 31, 2022 3.690 3.690 3.690 3.690 400 +0.08(+2.36%)
May 27, 2022 3.700 3.700 3.605 3.605 101,308 +0.21(+6.19%)
May 26, 2022 3.490 3.490 3.395 3.395 595 +0.17(+5.11%)
May 25, 2022 3.230 3.230 3.230 3.230 1,000 -0.15(-4.58%)
May 24, 2022 3.470 3.470 3.385 3.385 1,917 -0.21(-5.71%)
May 23, 2022 3.650 3.690 3.590 3.590 14,700 -0.06(-1.64%)
May 20, 2022 3.650 3.650 3.650 3.650 1,500 +0.20(+5.80%)
May 19, 2022 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
May 18, 2022 3.600 3.600 3.500 3.500 1,261 -0.01(-0.28%)
May 16, 2022 3.510 0 -0.39(-10.00%)
May 13, 2022 3.900 3.900 3.900 3.900 2,100 +0.15(+4.00%)
May 12, 2022 3.670 3.750 3.670 3.750 3,833 +0.00(+0.00%)
May 11, 2022 3.800 3.800 3.750 3.750 1,050 -0.03(-0.79%)
May 10, 2022 3.700 3.800 3.600 3.780 35,551 -0.26(-6.44%)
May 09, 2022 4.250 4.500 4.030 4.040 5,858 -0.46(-10.22%)
May 06, 2022 4.520 4.550 4.210 4.500 45,318 +0.28(+6.64%)
May 05, 2022 4.200 4.220 4.150 4.220 8,837 +0.61(+16.90%)
May 04, 2022 3.750 3.750 3.610 3.610 4,050 -0.29(-7.44%)
May 03, 2022 3.898 3.900 3.830 3.900 1,672 +0.07(+1.83%)
May 02, 2022 3.970 3.970 3.750 3.830 15,030 -0.02(-0.52%)
Apr 29, 2022 3.850 3.850 3.850 3.850 1,000 +0.02(+0.52%)
Apr 28, 2022 3.830 3.830 3.830 3.830 10,500 -0.07(-1.79%)
Apr 27, 2022 3.900 4.030 3.900 3.900 6,390 -0.10(-2.62%)
Apr 26, 2022 4.000 4.005 4.000 4.005 12,500 -0.19(-4.42%)
Apr 25, 2022 4.190 4.190 4.180 4.190 1,900 -0.01(-0.24%)
Apr 22, 2022 4.385 4.400 4.200 4.200 2,199 -0.33(-7.28%)
Apr 20, 2022 4.530 0 +0.53(+13.25%)
Apr 19, 2022 3.950 4.030 3.900 4.000 18,028 -0.22(-5.21%)
Apr 18, 2022 4.220 4.220 4.220 4.220 1,200 -0.00(-0.12%)
Apr 14, 2022 4.250 4.250 4.225 4.225 400 -0.08(-1.74%)
Apr 13, 2022 4.250 4.300 4.250 4.300 1,177 +0.05(+1.18%)
Apr 12, 2022 4.250 4.250 4.250 4.250 1,020 -0.04(-1.05%)
Apr 08, 2022 4.295 10 -0.38(-8.03%)
Apr 07, 2022 4.600 4.680 4.500 4.670 5,031 +0.29(+6.55%)
Apr 06, 2022 4.383 4.383 4.383 4.383 1,000 -0.03(-0.70%)
Apr 05, 2022 4.414 4.414 4.414 4.414 1,210 +0.13(+3.13%)
Apr 04, 2022 4.350 4.350 4.050 4.280 20,249 +0.03(+0.71%)
Apr 01, 2022 4.255 4.490 4.250 4.250 28,398 +0.50(+13.33%)
Mar 31, 2022 4.010 4.010 3.750 3.750 68,400 -0.48(-11.35%)
Mar 30, 2022 6.240 6.240 4.000 4.230 15,449 -1.94(-31.44%)
Mar 28, 2022 6.170 0 +0.32(+5.47%)
Mar 21, 2022 5.850 0 +0.52(+9.76%)
Mar 10, 2022 5.330 0 +0.51(+10.70%)
Mar 07, 2022 4.815 9 -0.13(-2.73%)
Mar 04, 2022 4.950 5.110 4.950 4.950 9,280 -0.47(-8.67%)
Mar 03, 2022 5.510 5.510 5.346 5.420 11,355 -0.14(-2.52%)
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.