Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries S4 Capital Plc (OP: SCPPF ) 0.7260 -0.0336 (-4.42%) Streaming Delayed Price Updated: 3:51 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 0.7260 0.7260 0.7260 0.7260 500 -0.03(-4.42%) Aug 29, 2024 0.7596 0.7596 0.7596 0.7596 510 +0.01(+1.80%) Aug 28, 2024 0.7840 0.7840 0.7462 0.7462 1,859 -0.09(-10.31%) Aug 27, 2024 0.8195 0.8320 0.7710 0.8320 3,152 -0.03(-2.97%) Aug 22, 2024 0.8575 0 +0.09(+11.51%) 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%) 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.