TR4DER - SPORTING SAD - Sociedade Desportiva de Futebol [SCP.LS] Historical Prices

SPORTING SAD - Sociedade Desportiva de Futebol - [Ticker: SCP.LS]
Last Trade	0.72	Last Trade Time	2017-11-01 - 19:30:00
Variation	0.00 (0.00%)	Open	0.72
High	0.72	Low	0.72
Volume	2,816	Average Volume (3m)	0
Yield		Bid / Ask	0.62 x 496,400 - 0.69 x 19,600
Former Close	0.72	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SCP.LS quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-14	1,200	2.55	2.56	2.54	2.56	00:00:00
2004-05-17	3,000	2.50	2.56	2.40	2.41	00:00:00
2004-05-18	5,600	2.55	2.55	2.40	2.48	00:00:00
2004-05-19	1,500	2.55	2.56	2.55	2.56	00:00:00
2004-05-20	1,700	2.58	2.62	2.51	2.51	00:00:00
2004-05-21	800	2.56	2.56	2.56	2.56	00:00:00
2004-05-24	1,500	2.56	2.62	2.51	2.62	00:00:00
2004-05-25	1,700	2.52	2.62	2.52	2.52	00:00:00
2004-05-26	100	2.60	2.60	2.52	2.52	00:00:00
2004-05-27	2,400	2.52	2.52	2.51	2.51	00:00:00
2004-05-28	300	2.52	2.52	2.52	2.52	00:00:00
2004-05-31	1,000	2.53	2.59	2.53	2.53	00:00:00
2004-06-01	4,200	2.55	2.60	2.51	2.51	00:00:00
2004-06-02	800	2.55	2.59	2.52	2.59	00:00:00
2004-06-03	100	2.52	2.52	2.52	2.52	00:00:00
2004-06-04	600	2.54	2.55	2.54	2.55	00:00:00
2004-06-07	1,100	2.53	2.60	2.53	2.54	00:00:00
2004-06-08	200	2.55	2.55	2.55	2.55	00:00:00
2004-06-10	100	2.54	2.54	2.54	2.54	00:00:00
2004-06-11	2,000	2.55	2.56	2.55	2.56	00:00:00
2004-06-14	4,900	2.56	2.56	2.55	2.55	00:00:00
2004-06-15	3,800	2.56	2.60	2.56	2.56	00:00:00
2004-06-16	700	2.56	2.56	2.56	2.56	00:00:00
2004-06-17	4,400	2.56	2.57	2.56	2.56	00:00:00
2004-06-18	4,600	2.56	2.57	2.53	2.53	00:00:00
2004-06-21	1,900	2.54	2.54	2.54	2.54	00:00:00
2004-06-22	700	2.53	2.54	2.53	2.54	00:00:00
2004-06-23	1,400	2.53	2.53	2.51	2.53	00:00:00
2004-06-24	600	2.51	2.52	2.51	2.51	00:00:00
2004-06-25	2,000	2.51	2.53	2.51	2.51	00:00:00
2004-06-28	10,800	2.53	2.53	2.45	2.53	00:00:00
2004-06-29	4,500	2.54	2.59	2.47	2.47	00:00:00
2004-06-30	500	2.47	2.50	2.47	2.47	00:00:00
2004-07-01	500	2.48	2.50	2.48	2.50	00:00:00
2004-07-02	0	2.49	2.49	2.49	2.49	00:00:00
2004-07-05	1,300	2.50	2.50	2.48	2.48	00:00:00
2004-07-06	800	2.47	2.47	2.47	2.47	00:00:00
2004-07-07	1,100	2.47	2.47	2.47	2.47	00:00:00
2004-07-08	500	2.47	2.48	2.47	2.48	00:00:00
2004-07-09	900	2.50	2.50	2.50	2.50	00:00:00
2004-07-12	300	2.55	2.57	2.55	2.55	00:00:00
2004-07-13	1,900	2.55	2.55	2.51	2.51	00:00:00
2004-07-14	1,800	2.55	2.55	2.50	2.50	00:00:00
2004-07-15	1,700	2.51	2.52	2.51	2.51	00:00:00
2004-07-16	300	2.51	2.53	2.51	2.52	00:00:00
2004-07-19	9,100	2.55	2.56	2.52	2.52	00:00:00
2004-07-20	300	2.55	2.55	2.52	2.52	00:00:00
2004-07-21	300	2.52	2.55	2.52	2.54	00:00:00
2004-07-22	1,600	2.54	2.55	2.52	2.52	00:00:00
2004-07-23	1,000	2.52	2.52	2.52	2.52	00:00:00
2004-07-26	1,700	2.52	2.52	2.50	2.50	00:00:00
2004-07-27	6,400	2.50	2.57	2.48	2.57	00:00:00
2004-07-28	1,000	2.54	2.54	2.52	2.52	00:00:00
2004-07-29	1,600	2.50	2.50	2.50	2.50	00:00:00
2004-07-30	1,900	2.49	2.52	2.49	2.50	00:00:00
2004-08-04	500	2.53	2.53	2.50	2.50	00:00:00
2004-08-05	4,000	2.49	2.54	2.45	2.51	00:00:00
2004-08-06	2,000	2.51	2.53	2.51	2.53	00:00:00
2004-08-09	700	2.56	2.56	2.46	2.56	00:00:00
2004-08-10	1,300	2.54	2.56	2.54	2.56	00:00:00
2004-08-11	1,300	2.47	2.50	2.47	2.50	00:00:00
2004-08-12	2,400	2.46	2.59	2.46	2.47	00:00:00
2004-08-13	300	2.50	2.57	2.50	2.57	00:00:00
2004-08-16	4,500	2.47	2.47	2.13	2.44	00:00:00
2004-08-17	800	2.44	2.52	2.44	2.52	00:00:00
2004-08-18	1,000	2.48	2.48	2.48	2.48	00:00:00
2004-08-19	0	2.50	2.50	2.50	2.50	00:00:00
2004-08-20	1,500	2.50	2.50	2.50	2.50	00:00:00
2004-08-23	700	2.50	2.55	2.50	2.55	00:00:00
2004-08-24	4,200	2.55	2.55	2.55	2.55	00:00:00
2004-08-25	1,100	2.55	2.58	2.55	2.58	00:00:00
2004-08-26	0	2.55	2.64	2.55	2.64	00:00:00
2004-08-27	2,000	2.55	2.65	2.50	2.64	00:00:00
2004-08-30	7,800	2.64	2.73	2.48	2.57	00:00:00
2004-08-31	3,000	2.55	2.59	2.52	2.59	00:00:00
2004-09-01	400	2.53	2.53	2.52	2.52	00:00:00
2004-09-02	2,500	2.52	2.56	2.52	2.56	00:00:00
2004-09-03	0	2.53	2.53	2.53	2.53	00:00:00
2004-09-06	400	2.53	2.53	2.53	2.53	00:00:00
2004-09-07	300	2.52	2.53	2.52	2.53	00:00:00
2004-09-08	1,000	2.53	2.54	2.53	2.53	00:00:00
2004-09-09	0	2.53	2.53	2.53	2.53	00:00:00
2004-09-10	900	2.53	2.53	2.52	2.53	00:00:00
2004-09-13	3,800	2.53	2.53	2.49	2.52	00:00:00
2004-09-14	400	2.48	2.52	2.48	2.52	00:00:00
2004-09-15	200	2.52	2.52	2.52	2.52	00:00:00
2004-09-16	1,000	2.50	2.50	2.48	2.48	00:00:00
2004-09-17	100	2.52	2.52	2.52	2.52	00:00:00
2004-09-20	800	2.55	2.55	2.50	2.50	00:00:00
2004-09-21	1,100	2.50	2.50	2.49	2.50	00:00:00
2004-09-22	0	2.50	2.50	2.50	2.50	00:00:00
2004-09-23	100	2.49	2.49	2.42	2.45	00:00:00
2004-09-24	700	2.46	2.46	2.45	2.45	00:00:00
2004-09-27	0	2.45	2.45	2.45	2.45	00:00:00
2004-09-28	900	2.50	2.53	2.48	2.48	00:00:00
2004-09-29	2,600	2.52	2.53	2.48	2.53	00:00:00
2004-09-30	200	2.53	2.53	2.53	2.53	00:00:00
2004-10-01	0	2.53	2.53	2.53	2.53	00:00:00
2004-10-04	100	2.53	2.53	2.31	2.32	00:00:00
2004-10-06	400	2.42	2.45	2.42	2.45	00:00:00
2004-10-07	0	2.42	2.42	2.42	2.42	00:00:00
2004-10-08	300	2.45	2.45	2.43	2.43	00:00:00
2004-10-11	1,400	2.47	2.58	2.47	2.47	00:00:00
2004-10-12	0	2.54	2.54	2.54	2.54	00:00:00
2004-10-13	10,400	2.47	2.50	2.35	2.44	00:00:00
2004-10-14	3,900	2.41	2.47	2.41	2.47	00:00:00
2004-10-15	14,100	2.45	2.69	2.45	2.56	00:00:00
2004-10-18	3,800	2.51	2.60	2.46	2.50	00:00:00
2004-10-19	4,400	2.50	2.60	2.50	2.55	00:00:00
2004-10-20	3,300	2.55	2.60	2.55	2.55	00:00:00
2004-10-21	100	2.55	2.55	2.55	2.55	00:00:00
2004-10-22	1,900	2.55	2.55	2.51	2.51	00:00:00
2004-10-25	700	2.51	2.55	2.51	2.55	00:00:00
2004-10-26	1,300	2.55	2.59	2.55	2.59	00:00:00
2004-10-27	0	2.55	2.55	2.55	2.55	00:00:00
2004-10-28	300	2.55	2.55	2.55	2.55	00:00:00
2004-10-29	0	2.50	2.50	2.50	2.50	00:00:00
2004-11-01	0	2.50	2.50	2.50	2.50	00:00:00
2004-11-02	400	2.54	2.54	2.50	2.50	00:00:00
2004-11-03	100	2.50	2.50	2.50	2.50	00:00:00
2004-11-04	100	2.50	2.50	2.50	2.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>