ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

S4 Capital Plc (OP: SCPPF )

0.7690 -0.0040 (-0.52%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.7690 0.7690 0.7690 0.7690 243 -0.00(-0.52%)
Aug 20, 2024 0.7680 0.7730 0.7680 0.7730 1,300 -0.01(-1.02%)
Aug 19, 2024 0.7810 0.7810 0.7810 0.7810 204 -0.04(-5.10%)
Aug 16, 2024 0.8090 0.8230 0.7820 0.8230 25,348 +0.07(+9.91%)
Aug 15, 2024 0.7380 0.7488 0.7380 0.7488 1,090 +0.04(+5.18%)
Aug 13, 2024 0.7119 0 +0.01(+1.99%)
Aug 12, 2024 0.6350 0.6980 0.6350 0.6980 665 +0.01(+1.31%)
Aug 09, 2024 0.6492 0.6890 0.6260 0.6890 4,479 +0.07(+11.13%)
Aug 08, 2024 0.6630 0.6630 0.6200 0.6200 311,834 -0.02(-3.50%)
Aug 07, 2024 0.6425 0.6425 0.6400 0.6425 8,567 +0.00(+0.39%)
Aug 06, 2024 0.6400 0.6400 0.6400 0.6400 395 +0.01(+1.67%)
Aug 05, 2024 0.6192 0.6370 0.6192 0.6295 13,350 -0.03(-4.24%)
Aug 02, 2024 0.6574 0.6574 0.6574 0.6574 585 -0.05(-6.65%)
Aug 01, 2024 0.7042 0.7042 0.7042 0.7042 410 +0.02(+3.41%)
Jul 31, 2024 0.6810 0.6810 0.6810 0.6810 2,505 +0.02(+3.18%)
Jul 30, 2024 0.6855 0.6990 0.6600 0.6600 3,507 -0.03(-4.76%)
Jul 29, 2024 0.6688 0.6930 0.6688 0.6930 1,115 +0.00(+0.43%)
Jul 26, 2024 0.7240 0.7240 0.6900 0.6900 2,222 -0.03(-3.50%)
Jul 25, 2024 0.6904 0.7150 0.6815 0.7150 2,004 -0.01(-1.11%)
Jul 24, 2024 0.7230 0.7230 0.7230 0.7230 3,091 +0.01(+1.40%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.