OTC Markets OTCPK - Delayed Quote
USD
S4 Capital plc (SCPPF)
0.6910
+0.1290
(+22.95%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5620
0.5620
0.5620
0.5620
0.5620
-
Oct 29, 2026
0.5620
0.5620
0.5620
0.5620
0.5620
-
Oct 28, 2026
0.5790
0.5790
0.5620
0.5620
0.5620
1,400
Oct 27, 2026
0.6960
0.6960
0.6910
0.6910
0.6910
4,800
Oct 26, 2026
0.6370
0.6370
0.6370
0.6370
0.6370
-
Oct 23, 2026
0.6370
0.6370
0.6370
0.6370
0.6370
-
Oct 22, 2026
0.6370
0.6370
0.6370
0.6370
0.6370
100
Oct 21, 2026
0.6660
0.6660
0.6660
0.6660
0.6660
-
Oct 20, 2026
0.6660
0.6660
0.6660
0.6660
0.6660
-
Oct 19, 2026
0.6660
0.6660
0.6660
0.6660
0.6660
-
Oct 16, 2026
0.7000
0.7000
0.6660
0.6660
0.6660
27,600
Oct 15, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 14, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 13, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 12, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 9, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 8, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 7, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 6, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 5, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 2, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 1, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 30, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 29, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 28, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 25, 2026
0.6000
0.6000
0.5450
0.5700
0.5700
27,200
Sep 24, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 23, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 22, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
20,000
Sep 21, 2026
0.6100
0.6100
0.5780
0.5780
0.5780
4,400
Sep 18, 2026
0.5980
0.5980
0.5980
0.5980
0.5980
-
Sep 17, 2026
0.5980
0.5980
0.5980
0.5980
0.5980
-
Sep 16, 2026
0.5980
0.5980
0.5980
0.5980
0.5980
200
Sep 15, 2026
0.6200
0.6200
0.6100
0.6100
0.6100
34,400
Sep 14, 2026
0.6420
0.6420
0.6050
0.6050
0.6050
3,900
Sep 11, 2026
0.6810
0.6810
0.6810
0.6810
0.6810
-
Sep 10, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
0.6810
0.6810
0.6810
0.6810
0.6810
-
Sep 9, 2026
0.6810
0.6810
0.6810
0.6810
0.6630
-
Sep 8, 2026
0.6810
0.6810
0.6810
0.6810
0.6630
-
Sep 4, 2026
0.6810
0.6810
0.6810
0.6810
0.6630
-
Sep 3, 2026
0.6710
0.6810
0.6450
0.6810
0.6630
209,300
Sep 2, 2026
0.6600
0.6600
0.6600
0.6600
0.6426
-
Sep 1, 2026
0.6740
0.6740
0.6600
0.6600
0.6426
500
Aug 31, 2026
0.6830
0.7100
0.6830
0.7100
0.6912
2,100
Aug 28, 2026
0.6630
0.6630
0.6630
0.6630
0.6455
200
Aug 27, 2026
0.6610
0.6610
0.6610
0.6610
0.6435
-
Aug 26, 2026
0.6610
0.6610
0.6610
0.6610
0.6435
-
Aug 25, 2026
0.6610
0.6610
0.6610
0.6610
0.6435
-
Aug 24, 2026
0.6610
0.6610
0.6610
0.6610
0.6435
9,900
Aug 21, 2026
0.6860
0.6860
0.6860
0.6860
0.6679
-
Aug 20, 2026
0.6860
0.6860
0.6860
0.6860
0.6679
-
Aug 19, 2026
0.6920
0.6920
0.6860
0.6860
0.6679
7,200
Aug 18, 2026
0.7100
0.7100
0.7100
0.7100
0.6912
69,100
Aug 17, 2026
0.6820
0.7010
0.6820
0.7010
0.6825
3,200
Aug 14, 2026
0.6890
0.6890
0.6890
0.6890
0.6708
-
Aug 13, 2026
0.6890
0.6890
0.6890
0.6890
0.6708
-
Aug 12, 2026
0.6890
0.6890
0.6890
0.6890
0.6708
300
Aug 11, 2026
0.7120
0.7120
0.7060
0.7060
0.6873
5,500
Aug 10, 2026
0.7500
0.7500
0.7200
0.7200
0.7010
40,000
Aug 7, 2026
0.7000
0.7000
0.7000
0.7000
0.6815
40,300
Aug 6, 2026
0.7220
0.7220
0.7220
0.7220
0.7029
50,900
Aug 5, 2026
0.6600
0.6920
0.6530
0.6920
0.6737
115,600
Aug 4, 2026
0.4990
0.5050
0.4990
0.5050
0.4917
1,000
Aug 3, 2026
0.5110
0.5110
0.4990
0.4990
0.4858
1,300
Jul 31, 2026
0.5100
0.5100
0.5100
0.5100
0.4965
-
Jul 30, 2026
0.5100
0.5100
0.5100
0.5100
0.4965
110,100
Jul 29, 2026
0.5430
0.5430
0.5430
0.5430
0.5286
105,500
Jul 28, 2026
0.5060
0.5060
0.5000
0.5000
0.4868
47,000
Jul 27, 2026
0.5000
0.5000
0.5000
0.5000
0.4868
5,000
Jul 24, 2026
0.4680
0.4680
0.4680
0.4680
0.4556
-
Jul 23, 2026
0.4710
0.4710
0.4680
0.4680
0.4556
800
Jul 22, 2026
0.4810
0.4810
0.4810
0.4810
0.4683
-
Jul 21, 2026
0.4810
0.4810
0.4810
0.4810
0.4683
600
Jul 20, 2026
0.4880
0.4960
0.4880
0.4960
0.4829
8,200
Jul 17, 2026
0.4830
0.4830
0.4830
0.4830
0.4702
-
Jul 16, 2026
0.4830
0.4830
0.4830
0.4830
0.4702
-
Jul 15, 2026
0.4830
0.4830
0.4830
0.4830
0.4702
300
Jul 14, 2026
0.4500
0.4500
0.4500
0.4500
0.4381
-
Jul 13, 2026
0.4500
0.4500
0.4500
0.4500
0.4381
300
Jul 10, 2026
0.4580
0.4580
0.4580
0.4580
0.4459
400
Jul 9, 2026
0.4570
0.4570
0.4570
0.4570
0.4449
-
Jul 8, 2026
0.4570
0.4570
0.4570
0.4570
0.4449
2,700
Jul 7, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jul 6, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jul 2, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jul 1, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jun 30, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jun 29, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
-
Jun 26, 2026
0.3970
0.3970
0.3970
0.3970
0.3865
2,400
Jun 25, 2026
0.4370
0.4370
0.4370
0.4370
0.4254
-
Jun 24, 2026
0.4370
0.4370
0.4370
0.4370
0.4254
-
Jun 23, 2026
0.4370
0.4370
0.4370
0.4370
0.4254
-
Jun 22, 2026
0.4370
0.4370
0.4370
0.4370
0.4254
-
Jun 18, 2026
0.4500
0.4650
0.4370
0.4370
0.4254
16,900
Jun 17, 2026
0.4660
0.4660
0.4660
0.4660
0.4537
8,400
Jun 16, 2026
0.4840
0.4840
0.4840
0.4840
0.4712
1,000
Jun 15, 2026
0.4650
0.4650
0.4650
0.4650
0.4527
200
Jun 12, 2026
0.5130
0.5130
0.5130
0.5130
0.4994
600
Jun 11, 2026
0.4630
0.4630
0.4630
0.4630
0.4508
-
Jun 10, 2026
0.4630
0.4630
0.4630
0.4630
0.4508
11,400
Jun 9, 2026
0.5140
0.5140
0.5140
0.5140
0.5004
-
Jun 8, 2026
0.5140
0.5140
0.5140
0.5140
0.5004
100
Jun 5, 2026
0.5660
0.5660
0.5660
0.5660
0.5510
-
Jun 4, 2026
0.5860
0.5860
0.5650
0.5660
0.5510
8,500
Jun 3, 2026
0.5940
0.5940
0.5650
0.5650
0.5501
72,600
Jun 2, 2026
0.6000
0.6000
0.6000
0.6000
0.5841
-
Jun 1, 2026
0.5800
0.6000
0.5800
0.6000
0.5841
1,000
May 29, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
-
May 28, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
-
May 27, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
-
May 26, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
-
May 22, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
-
May 21, 2026
0.5810
0.5810
0.5810
0.5810
0.5656
400
May 20, 2026
0.5290
0.5290
0.5290
0.5290
0.5150
-
May 19, 2026
0.5290
0.5290
0.5290
0.5290
0.5150
-
May 18, 2026
0.5290
0.5290
0.5290
0.5290
0.5150
-
May 15, 2026
0.5290
0.5290
0.5290
0.5290
0.5150
600
May 14, 2026
0.5570
0.5680
0.5200
0.5200
0.5063
18,500
May 13, 2026
0.5380
0.5680
0.5380
0.5680
0.5530
20,700
May 12, 2026
0.5520
0.5520
0.5500
0.5500
0.5355
82,100
May 11, 2026
0.6200
0.6280
0.6200
0.6280
0.6114
10,200
May 8, 2026
0.6280
0.6280
0.6280
0.6280
0.6114
177,200
May 7, 2026
0.5680
0.5680
0.5410
0.5410
0.5267
576,000
May 6, 2026
0.5670
0.5670
0.5670
0.5670
0.5520
205,600
May 5, 2026
0.5500
0.5500
0.5500
0.5500
0.5355
-
May 4, 2026
0.5500
0.5500
0.5500
0.5500
0.5355
-
May 1, 2026
0.5780
0.5780
0.5500
0.5500
0.5355
209,000
Apr 30, 2026
0.6080
0.6080
0.6080
0.6080
0.5919
1,100
Apr 29, 2026
0.5730
0.6160
0.5730
0.6160
0.5997
7,000
Apr 28, 2026
0.5700
0.5730
0.5700
0.5730
0.5579
11,400
Apr 27, 2026
0.5460
0.5460
0.5460
0.5460
0.5316
200
Apr 24, 2026
0.5160
0.5490
0.5160
0.5490
0.5345
10,400
Apr 23, 2026
0.5300
0.5450
0.5300
0.5400
0.5257
52,000
Apr 22, 2026
0.5380
0.5380
0.5380
0.5380
0.5238
-
Apr 21, 2026
0.5380
0.5380
0.5380
0.5380
0.5238
-
Apr 20, 2026
0.5150
0.5380
0.5150
0.5380
0.5238
11,500
Apr 17, 2026
0.5240
0.5500
0.5240
0.5490
0.5345
101,200
Apr 16, 2026
0.5270
0.5270
0.5080
0.5080
0.4946
1,800
Apr 15, 2026
0.5200
0.5240
0.5200
0.5240
0.5101
10,400
Apr 14, 2026
0.5020
0.5170
0.5000
0.5080
0.4946
15,800
Apr 13, 2026
0.4830
0.5200
0.4830
0.5200
0.5063
131,200
Apr 10, 2026
0.5360
0.5360
0.5100
0.5100
0.4965
77,800
Apr 9, 2026
0.4890
0.5200
0.4890
0.4900
0.4770
21,200
Apr 8, 2026
0.4590
0.4590
0.4590
0.4590
0.4469
300
Apr 7, 2026
0.4160
0.4200
0.4160
0.4200
0.4089
2,600
Apr 6, 2026
0.3930
0.4000
0.3930
0.4000
0.3894
10,000
Apr 2, 2026
0.3370
0.3370
0.3370
0.3370
0.3281
-
Apr 1, 2026
0.3370
0.3370
0.3370
0.3370
0.3281
-
Mar 31, 2026
0.3370
0.3370
0.3370
0.3370
0.3281
-
Mar 30, 2026
0.3370
0.3370
0.3370
0.3370
0.3281
100
Mar 27, 2026
0.3670
0.3670
0.3670
0.3670
0.3573
-
Mar 26, 2026
0.3650
0.3670
0.3580
0.3670
0.3573
6,000
Mar 25, 2026
0.3370
0.3370
0.3370
0.3370
0.3281
300
Mar 24, 2026
0.3410
0.3410
0.3300
0.3300
0.3213
1,100
Mar 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2726
1,200
Mar 20, 2026
0.2730
0.2730
0.2730
0.2730
0.2658
10,000
Mar 19, 2026
0.2710
0.2710
0.2710
0.2710
0.2638
800
Mar 18, 2026
0.2740
0.2740
0.2740
0.2740
0.2668
1,300
Mar 17, 2026
0.2600
0.2600
0.2600
0.2600
0.2531
-
Mar 16, 2026
0.2600
0.2600
0.2600
0.2600
0.2531
-
Mar 13, 2026
0.2600
0.2600
0.2600
0.2600
0.2531
-
Mar 12, 2026
0.2600
0.2600
0.2600
0.2600
0.2531
58,200
Mar 11, 2026
0.2870
0.2870
0.2810
0.2810
0.2736
6,100
Mar 10, 2026
0.2960
0.2960
0.2810
0.2810
0.2736
200
Mar 9, 2026
0.2820
0.2940
0.2820
0.2940
0.2862
1,500
Mar 6, 2026
0.2870
0.2870
0.2870
0.2870
0.2794
-
Mar 5, 2026
0.2870
0.2870
0.2870
0.2870
0.2794
900
Mar 4, 2026
0.2740
0.2740
0.2740
0.2740
0.2668
-
Mar 3, 2026
0.2740
0.2740
0.2740
0.2740
0.2668
400
Mar 2, 2026
0.2780
0.2780
0.2780
0.2780
0.2707
-
Feb 27, 2026
0.2780
0.2780
0.2780
0.2780
0.2707
2,000
Feb 26, 2026
0.2850
0.2850
0.2770
0.2770
0.2697
700
Feb 25, 2026
0.2980
0.2980
0.2980
0.2980
0.2901
100
Feb 24, 2026
0.2820
0.2850
0.2820
0.2850
0.2775
400
Feb 23, 2026
0.2860
0.2950
0.2860
0.2890
0.2814
1,900
Feb 20, 2026
0.3070
0.3070
0.3070
0.3070
0.2989
800
Feb 19, 2026
0.3030
0.3030
0.3030
0.3030
0.2950
-
Feb 18, 2026
0.3030
0.3030
0.3030
0.3030
0.2950
200
Feb 17, 2026
0.3250
0.3250
0.3250
0.3250
0.3164
-
Feb 13, 2026
0.3250
0.3250
0.3250
0.3250
0.3164
100
Feb 12, 2026
0.3490
0.3490
0.3490
0.3490
0.3398
-
Feb 11, 2026
0.3490
0.3490
0.3490
0.3490
0.3398
-
Feb 10, 2026
0.3490
0.3490
0.3490
0.3490
0.3398
-
Feb 9, 2026
0.3490
0.3490
0.3490
0.3490
0.3398
-
Feb 6, 2026
0.3390
0.3490
0.3390
0.3490
0.3398
1,400
Feb 5, 2026
0.3280
0.3280
0.3280
0.3280
0.3193
200
Feb 4, 2026
0.3430
0.3550
0.3390
0.3390
0.3300
1,200
Feb 3, 2026
0.3460
0.3460
0.3420
0.3420
0.3330
4,700
Feb 2, 2026
0.3730
0.3730
0.3650
0.3650
0.3554
900
Jan 30, 2026
0.3730
0.3730
0.3620
0.3620
0.3524
2,000
Jan 29, 2026
0.3790
0.3790
0.3790
0.3790
0.3690
2,800
Jan 28, 2026
0.3770
0.3770
0.3730
0.3730
0.3631
40,100
Jan 27, 2026
0.3850
0.3850
0.3850
0.3850
0.3748
200
Jan 26, 2026
0.3890
0.4030
0.3620
0.3850
0.3748
59,500
Jan 23, 2026
0.2700
0.2750
0.2520
0.2660
0.2590
7,300
Jan 22, 2026
0.2600
0.2630
0.2520
0.2610
0.2541
8,100
Jan 21, 2026
0.2510
0.2540
0.2500
0.2540
0.2473
4,600
Jan 20, 2026
0.2540
0.2540
0.2420
0.2420
0.2356
12,000
Jan 16, 2026
0.2720
0.2740
0.2620
0.2620
0.2551
14,500
Jan 15, 2026
0.2630
0.2860
0.2630
0.2860
0.2784
26,300
Jan 14, 2026
0.2650
0.2650
0.2650
0.2650
0.2580
1,600
Jan 13, 2026
0.2770
0.2770
0.2770
0.2770
0.2697
-
Jan 12, 2026
0.2770
0.2770
0.2770
0.2770
0.2697
800
Jan 9, 2026
0.2870
0.2870
0.2770
0.2770
0.2697
1,000
Jan 8, 2026
0.2930
0.2930
0.2850
0.2850
0.2775
800
Jan 7, 2026
0.2990
0.2990
0.2750
0.2900
0.2823
2,000
Jan 6, 2026
0.3050
0.3180
0.3030
0.3030
0.2950
10,600
Jan 5, 2026
0.3100
0.3100
0.3060
0.3090
0.3008
126,300
Jan 2, 2026
0.2810
0.2900
0.2740
0.2740
0.2668
5,600
Dec 31, 2025
0.2590
0.2590
0.2590
0.2590
0.2522
132,500
Dec 30, 2025
0.2700
0.2700
0.2530
0.2580
0.2512
54,400
Dec 29, 2025
0.2500
0.2500
0.2500
0.2500
0.2434
26,000
Dec 26, 2025
0.2320
0.2320
0.2320
0.2320
0.2259
1,000
Dec 24, 2025
0.2180
0.2180
0.2180
0.2180
0.2122
200
Dec 23, 2025
0.2070
0.2170
0.2070
0.2170
0.2113
6,600
Dec 22, 2025
0.2210
0.2210
0.2210
0.2210
0.2152
900
Dec 19, 2025
0.2210
0.2210
0.2210
0.2210
0.2152
1,000
Dec 18, 2025
0.2200
0.2270
0.2190
0.2210
0.2152
22,800
Dec 17, 2025
0.2130
0.2130
0.2100
0.2100
0.2044
4,000
Dec 16, 2025
0.2180
0.2300
0.2140
0.2300
0.2239
27,700
Dec 15, 2025
0.2260
0.2320
0.2160
0.2170
0.2113
83,000
Dec 12, 2025
0.2140
0.2140
0.2140
0.2140
0.2083
181,000
Dec 11, 2025
0.2240
0.2270
0.2240
0.2260
0.2200
7,000
Dec 10, 2025
0.2140
0.2210
0.2140
0.2210
0.2152
10,100
Dec 9, 2025
0.2240
0.2240
0.2240
0.2240
0.2181
100
Dec 8, 2025
0.2160
0.2160
0.2150
0.2150
0.2093
5,500
Dec 5, 2025
0.2180
0.2290
0.2180
0.2290
0.2229
138,800
Dec 4, 2025
0.2220
0.2260
0.2140
0.2260
0.2200
9,500
Dec 3, 2025
0.2200
0.2200
0.2120
0.2200
0.2142
11,400
Dec 2, 2025
0.2180
0.2220
0.1990
0.1990
0.1937
168,400
Dec 1, 2025
0.2220
0.2270
0.2180
0.2220
0.2161
12,100
Nov 28, 2025
0.2170
0.2170
0.2170
0.2170
0.2113
-
Nov 26, 2025
0.2150
0.2170
0.2150
0.2170
0.2113
11,700
Nov 25, 2025
0.2180
0.2180
0.2180
0.2180
0.2122
-
Nov 24, 2025
0.2150
0.2180
0.2150
0.2180
0.2122
5,200
Nov 21, 2025
0.2340
0.2340
0.2340
0.2340
0.2278
200
Nov 20, 2025
0.2330
0.2330
0.2330
0.2330
0.2268
800
Nov 19, 2025
0.2450
0.2450
0.2450
0.2450
0.2385
126,600
Nov 18, 2025
0.2380
0.2380
0.2340
0.2340
0.2278
4,900
Nov 17, 2025
0.2570
0.2570
0.2570
0.2570
0.2502
600
Nov 14, 2025
0.2660
0.2660
0.2660
0.2660
0.2590
-
Nov 13, 2025
0.2660
0.2660
0.2660
0.2660
0.2590
-
Nov 12, 2025
0.2750
0.2760
0.2660
0.2660
0.2590
17,700
Nov 11, 2025
0.2700
0.2850
0.2700
0.2850
0.2775
9,500
Nov 10, 2025
0.2690
0.2780
0.2690
0.2780
0.2707
5,200
Nov 7, 2025
0.2660
0.2740
0.2660
0.2740
0.2668
7,900
Nov 6, 2025
0.2650
0.2650
0.2650
0.2650
0.2580
1,000
Nov 5, 2025
0.2860
0.2930
0.2800
0.2800
0.2726
5,900
Nov 4, 2025
0.2990
0.2990
0.2990
0.2990
0.2911
-
Nov 3, 2025
0.3230
0.3230
0.2990
0.2990
0.2911
19,800
