Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S4 Capital Plc (OP: SCPPF )

0.7230 +0.0100 (+1.40%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.6896 0.7130 0.6896 0.7130 889 +0.01(+1.78%)
Jul 22, 2024 0.7005 0.7005 0.7005 0.7005 3,750 -0.01(-1.20%)
Jul 19, 2024 0.6790 0.7090 0.6790 0.7090 35,126 +0.01(+1.26%)
Jul 18, 2024 0.7002 0.7002 0.7002 0.7002 122 +0.03(+5.12%)
Jul 16, 2024 0.6661 40 -0.01(-1.61%)
Jul 15, 2024 0.6680 0.6770 0.6680 0.6770 913 -0.02(-2.24%)
Jul 12, 2024 0.7000 0.7000 0.6925 0.6925 12,000 -0.01(-1.07%)
Jul 11, 2024 0.7490 0.7490 0.7000 0.7000 18,200 -0.01(-1.46%)
Jul 10, 2024 0.7104 0.7104 0.7104 0.7104 1,356 +0.03(+3.98%)
Jul 09, 2024 0.6842 0.6855 0.6832 0.6832 7,201 -0.06(-7.68%)
Jul 08, 2024 0.7500 0.7690 0.7305 0.7400 65,465 +0.12(+18.68%)
Jul 03, 2024 0.6235 0 +0.01(+2.21%)
Jul 02, 2024 0.6100 0.6100 0.6100 0.6100 7,273 +0.06(+10.91%)
Jun 28, 2024 0.5500 0 -0.01(-2.65%)
Jun 27, 2024 0.5650 0.5650 0.5650 0.5650 860 +0.00(+0.89%)
Jun 26, 2024 0.5500 0.5600 0.5500 0.5600 35,811 +0.00(+0.00%)
Jun 25, 2024 0.5800 0.5800 0.5600 0.5600 8,226 -0.04(-6.67%)
Jun 20, 2024 0.6000 0 +0.00(+0.00%)
Jun 18, 2024 0.6000 0.6000 0.6000 0.6000 41,953 -0.03(-4.03%)
Jun 14, 2024 0.6252 0 +0.03(+4.20%)
Jun 13, 2024 0.6100 0.6200 0.6000 0.6000 28,109 -0.07(-9.91%)
Jun 12, 2024 0.6660 0.6660 0.6660 0.6660 100 +0.06(+9.09%)
Jun 11, 2024 0.6000 0.6110 0.6000 0.6105 19,566 -0.02(-2.48%)
Jun 07, 2024 0.6260 54 -0.02(-3.69%)
Jun 06, 2024 0.6500 0.6500 0.6500 0.6500 9,176 -0.02(-2.58%)
Jun 05, 2024 0.6664 0.6672 0.6664 0.6672 506 +0.02(+2.49%)
Jun 04, 2024 0.6550 0.6550 0.6500 0.6510 22,396 -0.06(-8.31%)
Jun 03, 2024 0.7000 0.7100 0.7000 0.7100 13,246 +0.04(+6.61%)
May 30, 2024 0.6660 0 +0.01(+0.91%)
May 29, 2024 0.6600 0.6600 0.6600 0.6600 25,000 -0.03(-4.90%)
May 28, 2024 0.6940 0.6940 0.6940 0.6940 503 +0.05(+7.76%)
May 24, 2024 0.6174 0.6500 0.6174 0.6440 25,506 -0.01(-0.92%)
May 23, 2024 0.6500 0.6800 0.6500 0.6500 20,399 -0.04(-5.59%)
May 22, 2024 0.6430 0.6885 0.6430 0.6885 13,402 -0.09(-11.05%)
May 17, 2024 0.7740 0 +0.03(+4.59%)
May 16, 2024 0.7400 0.7400 0.7400 0.7400 12,088 +0.04(+5.71%)
May 13, 2024 0.7000 0 +0.02(+3.17%)
May 10, 2024 0.6785 0.6785 0.6785 0.6785 2,556 +0.07(+12.15%)
May 09, 2024 0.6050 0.6050 0.6050 0.6050 526 +0.02(+2.54%)
May 08, 2024 0.6000 0.6000 0.5900 0.5900 48,243 +0.00(+0.00%)
May 07, 2024 0.6000 0.6000 0.5816 0.5900 63,008 -0.01(-1.76%)
May 06, 2024 0.5966 0.6301 0.5630 0.6006 6,425 +0.00(+0.10%)
May 03, 2024 0.6086 0.6086 0.6000 0.6000 22,385 -0.03(-4.11%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.