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

Lisbon - Lisbon Delayed Price. Currency in EUR

Add to watchlist

1.0200

-0.0100

(-0.97%)

At close: 03:30PM WEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	531
Apr 29, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	731
Apr 26, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,888
Apr 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,407
Apr 24, 2024	0.9400	0.9550	0.9400	0.9550	0.9550	560
Apr 23, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	5,187
Apr 22, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	300
Apr 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,100
Apr 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	29
Apr 17, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Apr 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	529
Apr 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	200
Apr 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	22
Apr 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	122
Apr 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	670
Apr 09, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	150
Apr 08, 2024	0.9950	0.9950	0.9300	0.9300	0.9300	6,608
Apr 05, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,000
Apr 04, 2024	1.0000	1.0000	0.9300	0.9300	0.9300	522
Apr 03, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	418
Apr 02, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,046
Mar 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2
Mar 27, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	1,580
Mar 26, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 25, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	171
Mar 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	215
Mar 21, 2024	1.0000	1.0000	0.9200	0.9200	0.9200	695
Mar 20, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	679
Mar 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,338
Mar 18, 2024	0.9850	0.9850	0.9200	0.9200	0.9200	203
Mar 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	11
Mar 14, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	23
Mar 13, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	100
Mar 12, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	1,211
Mar 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 08, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 07, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	15
Mar 06, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	122
Mar 05, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 04, 2024	0.9650	0.9650	0.9200	0.9200	0.9200	412
Mar 01, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,347
Feb 29, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
Feb 28, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	6,000
Feb 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 26, 2024	0.9800	0.9800	0.9400	0.9400	0.9400	2,950
Feb 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 22, 2024	1.0000	1.0000	0.9550	0.9550	0.9550	3,015
Feb 21, 2024	0.9800	1.0300	0.9800	1.0300	1.0300	902
Feb 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	8
Feb 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	100
Feb 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,000
Feb 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	152
Feb 14, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	332
Feb 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	15
Feb 12, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	841
Feb 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,001
Feb 08, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	2,046
Feb 07, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	221
Feb 06, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	122
Feb 05, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	22
Feb 02, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	800
Feb 01, 2024	0.9700	0.9750	0.9700	0.9750	0.9750	650
Jan 31, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	24
Jan 30, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	622
Jan 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	42
Jan 26, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	23
Jan 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,532
Jan 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,133
Jan 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	342
Jan 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	97
Jan 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	681
Jan 18, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	280
Jan 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,999
Jan 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	194
Jan 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,901
Jan 11, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	424
Jan 10, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	9,500
Jan 09, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	2,040
Jan 08, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	2,779
Jan 05, 2024	0.9900	0.9950	0.9900	0.9950	0.9950	7,160
Jan 04, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,104
Jan 03, 2024	0.9900	0.9900	0.8950	0.8950	0.8950	1,220
Jan 02, 2024	0.9900	0.9900	0.9850	0.9850	0.9850	3,920
Dec 29, 2023	0.9850	0.9850	0.9850	0.9850	0.9850	17,450
Dec 28, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	2,053
Dec 27, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	275
Dec 22, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	22
Dec 21, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	43
Dec 20, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	20
Dec 19, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	18
Dec 18, 2023	0.8350	0.8350	0.8350	0.8350	0.8350	988
Dec 15, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	100
Dec 14, 2023	0.8850	0.8850	0.8850	0.8850	0.8850	510
Dec 13, 2023	0.8750	0.8750	0.8300	0.8300	0.8300	433
Dec 12, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	27
Dec 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,409
Dec 07, 2023	0.9050	0.9050	0.9050	0.9050	0.9050	122
Dec 06, 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL79.49+0.49(+0.62%)

Bitcoin CAD78,937.17-3,632.62(-4.40%)

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

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
79.49
+0.49(+0.62%)

Bitcoin CAD
78,937.17
-3,632.62(-4.40%)