Sporting Clube de Portugal - Futebol, SAD (SCP.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR

0.9850

-0.0050

(-0.51%)

At close: 03:30PM WET

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	1.0000	1.0000	0.9850	0.9850	0.9850	1,870
Nov 15, 2024	0.9850	0.9900	0.9850	0.9900	0.9900	800
Nov 14, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	10
Nov 13, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	35
Nov 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	222
Nov 11, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	1,025
Nov 08, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,083
Nov 07, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,645
Nov 06, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,992
Nov 05, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	62
Nov 04, 2024	0.9700	1.0200	0.9700	1.0200	1.0200	345
Nov 01, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	732
Oct 31, 2024	0.9600	1.0200	0.9600	1.0200	1.0200	3,439
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	12,914
Oct 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,003
Oct 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,064
Oct 25, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	1,900
Oct 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,985
Oct 21, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 18, 2024	1.0400	1.0400	0.9800	0.9800	0.9800	428
Oct 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6,000
Oct 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,080
Oct 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	3,000
Oct 11, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	5,000
Oct 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,010
Oct 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	20,100
Oct 08, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	5,000
Oct 07, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	923
Oct 04, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,639
Oct 03, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 02, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	895
Oct 01, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Sep 30, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	5,421
Sep 27, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	4,780
Sep 26, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	15,731
Sep 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,449
Sep 24, 2024	0.9800	0.9850	0.9800	0.9850	0.9850	9,921
Sep 23, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	8,531
Sep 20, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	10,922
Sep 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	4,815
Sep 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	10
Sep 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	858
Sep 16, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	18,121
Sep 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	199
Sep 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	871
Sep 11, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	400
Sep 10, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Sep 09, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	22
Sep 06, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Sep 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,644
Sep 04, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	101
Sep 03, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	1,105
Sep 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Aug 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	130
Aug 29, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	2,558
Aug 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	266
Aug 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	560
Aug 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	11,159
Aug 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	385
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	30
Aug 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	60
Aug 20, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	559
Aug 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	23
Aug 16, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	719
Aug 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	50
Aug 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	53
Aug 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 12, 2024	0.9250	0.9250	0.8800	0.8800	0.8800	104
Aug 09, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1
Aug 08, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	10
Aug 07, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Aug 06, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	72
Aug 05, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	8
Aug 02, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	56
Aug 01, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	5,022
Jul 31, 2024	0.9350	0.9350	0.9000	0.9000	0.9000	630
Jul 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	579
Jul 29, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	444
Jul 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	352
Jul 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	72
Jul 24, 2024	0.8650	0.8700	0.8650	0.8700	0.8700	11,532
Jul 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jul 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	500
Jul 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,091
Jul 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	563
Jul 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	149
Jul 15, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 12, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 11, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	911
Jul 10, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,373
Jul 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	99
Jul 08, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	220
Jul 05, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 04, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	250
Jul 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	12
Jul 02, 2024	0.9450	0.9450	0.8800	0.8800	0.8800	88
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,893.62+23.00(+0.39%)

Dow 3043,389.60-55.39(-0.13%)

Nasdaq18,791.81+111.69(+0.60%)

Russell 20002,306.34+2.51(+0.11%)

Crude Oil68.95-0.21(-0.30%)

Gold2,616.50+1.90(+0.07%)

Sporting Clube de Portugal - Futebol, SAD (SCP.LS)

S&P 500
5,893.62
+23.00(+0.39%)

Dow 30
43,389.60
-55.39(-0.13%)

Nasdaq
18,791.81
+111.69(+0.60%)

Russell 2000
2,306.34
+2.51(+0.11%)

Crude Oil
68.95
-0.21(-0.30%)

Gold
2,616.50
+1.90(+0.07%)