Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S4 Capital Plc (OP: SCPPF )

0.6660 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 30, 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 (%)
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%)
Jan 02, 2024 0.6690 0.6850 0.6650 0.6650 102,827 -0.02(-2.78%)
Dec 29, 2023 0.6840 0.6840 0.6840 0.6840 200 +0.05(+7.72%)
Dec 28, 2023 0.6525 0.6530 0.6350 0.6350 59,418 -0.00(-0.63%)
Dec 27, 2023 0.6400 0.6850 0.6330 0.6390 62,623 +0.02(+2.70%)
Dec 26, 2023 0.6200 0.6222 0.6200 0.6222 7,107 -0.04(-6.44%)
Dec 22, 2023 0.6365 0.6650 0.6316 0.6650 3,685 +0.05(+8.13%)
Dec 21, 2023 0.5910 0.6400 0.5910 0.6150 56,313 -0.04(-6.11%)
Dec 20, 2023 0.6224 0.6550 0.6020 0.6550 8,964 -0.02(-2.96%)
Dec 19, 2023 0.6438 0.6750 0.6260 0.6750 19,915 +0.05(+8.43%)
Dec 18, 2023 0.6150 0.6225 0.5950 0.6225 54,039 -0.01(-1.19%)
Dec 15, 2023 0.6300 0.6300 0.6300 0.6300 541 -0.02(-3.08%)
Dec 14, 2023 0.6300 0.6675 0.6300 0.6500 2,483 +0.04(+6.56%)
Dec 13, 2023 0.6176 0.6176 0.6100 0.6100 52,541 -0.05(-7.22%)
Dec 11, 2023 0.6575 23,658 +0.03(+4.37%)
Dec 08, 2023 0.6400 0.6400 0.6300 0.6300 4,916 -0.01(-0.79%)
Dec 07, 2023 0.6425 0.6500 0.6350 0.6350 1,577 -0.03(-3.79%)
Dec 06, 2023 0.6400 0.6700 0.6230 0.6600 29,656 +0.08(+12.82%)
Dec 05, 2023 0.5820 0.5850 0.5820 0.5850 101,914 -0.00(-0.17%)
Dec 04, 2023 0.5700 0.5860 0.5700 0.5860 104,246 -0.02(-2.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.