Get the Stockscreener App
0.3366
8.25%
-0.0303
S4 Capital Plc Stock (SCPPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 30, 2026 | $0.3366 | $0.3366 | $0.00 | 142.0 | -8.25% |
| Mar 26, 2026 | $0.3669 | $0.3583 | $0.0086 | 5,959.0 | +8.94% |
| Mar 25, 2026 | $0.3368 | $0.3368 | $0.00 | 303.0 | +1.94% |
| Mar 24, 2026 | $0.3412 | $0.3304 | $0.0108 | 1,115.0 | +18.00% |
| Mar 23, 2026 | $0.28 | $0.28 | $0.00 | 1,200.0 | +2.68% |
| Mar 20, 2026 | $0.2727 | $0.2727 | $0.00 | 10,000.0 | +0.63% |
| Mar 19, 2026 | $0.271 | $0.271 | $0.00 | 803.0 | -1.24% |
| Mar 18, 2026 | $0.2744 | $0.2744 | $0.00 | 1,319.0 | +5.50% |
| Mar 12, 2026 | $0.2601 | $0.2601 | $0.00 | 58,227.0 | -7.40% |
| Mar 11, 2026 | $0.2868 | $0.2809 | $0.0059 | 6,131.0 | -0.04% |
| Mar 10, 2026 | $0.2958 | $0.281 | $0.0148 | 244.0 | -4.45% |
| Mar 09, 2026 | $0.2941 | $0.282 | $0.0121 | 1,479.0 | +2.37% |
S4 Capital Plc Stock (SCPPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of S4 Capital Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCPPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of S4 Capital Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
S4 Capital Plc Stock (SCPPF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.3669 | $0.2601 | $0.1068 | 87,798.0 | +21.22% |
| Feb, 2026 | $0.3728 | $0.277 | $0.0958 | 14,616.0 | -23.27% |
| Jan, 2026 | $0.4029 | $0.2419 | $0.161 | 326,266.0 | +39.73% |
S4 Capital Plc Stock (SCPPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.2695 | $0.1993 | $0.0702 | 771,630.0 | +18.88% |
| Nov, 2025 | $0.323 | $0.2146 | $0.1084 | 217,148.0 | -30.70% |
| Oct, 2025 | $0.343 | $0.279 | $0.064 | 286,678.0 | +3.43% |
| Sep, 2025 | $0.3108 | $0.2505 | $0.0603 | 1,025,348.0 | +7.56% |
| Aug, 2025 | $0.3179 | $0.2795 | $0.0384 | 38,135.0 | -13.48% |
| Jul, 2025 | $0.347 | $0.298 | $0.049 | 205,969.0 | -5.71% |
| Jun, 2025 | $0.3643 | $0.3225 | $0.0418 | 108,837.0 | -5.22% |
| May, 2025 | $0.384 | $0.2983 | $0.0857 | 80,666.0 | -0.36% |
| Apr, 2025 | $0.4801 | $0.355 | $0.1251 | 88,827.0 | -19.01% |
| Mar, 2025 | $0.482 | $0.3562 | $0.1258 | 164,995.0 | +19.89% |
| Feb, 2025 | $0.4716 | $0.3765 | $0.0951 | 79,464.0 | -21.79% |
| Jan, 2025 | $0.489 | $0.38 | $0.109 | 257,301.0 | +20.35% |
S4 Capital Plc Stock (SCPPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.519 | $0.378 | $0.141 | 1,633,034.0 | -13.98% |
| Nov, 2024 | $0.5075 | $0.3945 | $0.113 | 376,999.0 | -5.97% |
| Oct, 2024 | $0.542 | $0.48 | $0.062 | 174,280.0 | -4.35% |
| Sep, 2024 | $0.641 | $0.517 | $0.124 | 196,474.0 | -28.79% |
| Aug, 2024 | $0.8575 | $0.6192 | $0.2383 | 385,813.0 | +6.61% |
| Jul, 2024 | $0.769 | $0.61 | $0.159 | 216,543.0 | +23.82% |
| Jun, 2024 | $0.71 | $0.54 | $0.17 | 245,338.0 | -17.42% |
| May, 2024 | $0.774 | $0.563 | $0.211 | 268,355.0 | +2.46% |
| Apr, 2024 | $0.804 | $0.629 | $0.175 | 1,517,960.0 | -3.53% |
| Mar, 2024 | $0.6738 | $0.452 | $0.2218 | 1,611,575.0 | +33.43% |
| Feb, 2024 | $0.564 | $0.47 | $0.094 | 867,649.0 | -9.50% |
| Jan, 2024 | $0.685 | $0.4603 | $0.2247 | 1,938,731.0 | -18.42% |
0.00%
3.58%
Cap:
|
Volume (24h):