Financial News
S4 Capital Plc (OP: SCPPF )
0.6000
-0.0660
(-9.91%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
