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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-04	100	2.50	2.50	2.50	2.50	00:00:00
2004-11-05	1,000	2.51	2.58	2.51	2.51	00:00:00
2004-11-08	4,700	2.51	2.51	2.50	2.50	00:00:00
2004-11-09	1,100	2.50	2.50	2.50	2.50	00:00:00
2004-11-10	6,200	2.50	2.50	2.50	2.50	00:00:00
2004-11-11	1,100	2.50	2.50	2.50	2.50	00:00:00
2004-11-12	2,400	2.50	2.50	2.50	2.50	00:00:00
2004-11-15	1,100	2.50	2.50	2.50	2.50	00:00:00
2004-11-16	600	2.50	2.50	2.50	2.50	00:00:00
2004-11-17	4,000	2.50	2.50	2.50	2.50	00:00:00
2004-11-18	1,500	2.50	2.50	2.50	2.50	00:00:00
2004-11-19	100	2.50	2.50	2.50	2.50	00:00:00
2004-11-22	400	2.48	2.50	2.39	2.45	00:00:00
2004-11-23	2,300	2.45	2.50	2.45	2.50	00:00:00
2004-11-24	400	2.50	2.51	2.45	2.45	00:00:00
2004-11-25	200	2.45	2.50	2.45	2.50	00:00:00
2004-11-26	200	2.46	2.50	2.45	2.50	00:00:00
2004-11-29	200	2.45	2.50	2.45	2.50	00:00:00
2004-11-30	600	2.45	2.45	2.45	2.45	00:00:00
2004-12-02	0	2.45	2.46	2.45	2.46	00:00:00
2004-12-03	800	2.46	2.46	2.45	2.45	00:00:00
2004-12-06	0	2.47	2.47	2.47	2.47	00:00:00
2004-12-07	100	2.50	2.50	2.47	2.47	00:00:00
2004-12-09	200	2.47	2.50	2.47	2.47	00:00:00
2004-12-10	0	2.47	2.47	2.47	2.47	00:00:00
2004-12-13	0	2.47	2.47	2.47	2.47	00:00:00
2004-12-14	200	2.45	2.50	2.45	2.50	00:00:00
2004-12-15	400	2.45	2.45	2.42	2.42	00:00:00
2004-12-16	700	2.50	2.50	2.42	2.43	00:00:00
2004-12-17	600	2.45	2.45	2.42	2.42	00:00:00
2004-12-20	1,000	2.43	2.48	2.40	2.48	00:00:00
2004-12-21	600	2.48	2.48	2.43	2.43	00:00:00
2004-12-22	400	2.43	2.46	2.43	2.44	00:00:00
2004-12-23	1,000	2.44	2.54	2.44	2.54	00:00:00
2004-12-27	0	2.46	2.54	2.46	2.54	00:00:00
2004-12-28	100	2.46	2.46	2.46	2.46	00:00:00
2004-12-29	1,500	2.45	2.50	2.44	2.50	00:00:00
2004-12-30	1,300	2.49	2.58	2.49	2.49	00:00:00
2004-12-31	200	2.58	2.58	2.58	2.58	00:00:00
2005-01-03	3,400	2.60	2.60	2.44	2.60	00:00:00
2005-01-04	0	2.44	2.58	2.44	2.58	00:00:00
2005-01-05	400	2.45	2.58	2.45	2.58	00:00:00
2005-01-06	4,400	2.58	2.58	2.48	2.52	00:00:00
2005-01-07	600	2.54	2.54	2.50	2.50	00:00:00
2005-01-10	23,600	2.60	2.75	2.60	2.75	00:00:00
2005-01-11	35,000	2.74	2.84	2.65	2.84	00:00:00
2005-01-12	11,700	2.72	2.88	2.72	2.75	00:00:00
2005-01-13	12,500	2.73	2.73	2.62	2.62	00:00:00
2005-01-14	7,000	2.61	2.69	2.61	2.69	00:00:00
2005-01-17	6,600	2.65	2.65	2.62	2.65	00:00:00
2005-01-18	300	2.60	2.69	2.59	2.65	00:00:00
2005-01-19	2,000	2.65	2.68	2.60	2.60	00:00:00
2005-01-20	2,900	2.60	2.68	2.60	2.62	00:00:00
2005-01-21	7,500	2.68	2.69	2.62	2.69	00:00:00
2005-01-24	14,800	2.70	2.76	2.70	2.71	00:00:00
2005-01-25	6,000	2.75	2.80	2.73	2.80	00:00:00
2005-01-26	9,000	2.80	2.80	2.72	2.78	00:00:00
2005-01-27	7,400	2.72	2.75	2.70	2.70	00:00:00
2005-01-28	1,400	2.70	2.75	2.70	2.75	00:00:00
2005-01-31	16,200	2.79	2.99	2.79	2.99	00:00:00
2005-02-01	12,300	2.99	2.99	2.71	2.84	00:00:00
2005-02-02	3,000	2.77	2.90	2.77	2.90	00:00:00
2005-02-03	2,600	2.85	2.90	2.83	2.90	00:00:00
2005-02-04	4,900	2.94	2.95	2.85	2.95	00:00:00
2005-02-07	20,000	2.84	2.84	2.78	2.79	00:00:00
2005-02-08	4,100	2.79	2.79	2.77	2.77	00:00:00
2005-02-09	5,300	2.79	2.88	2.77	2.88	00:00:00
2005-02-10	200	2.86	2.86	2.79	2.80	00:00:00
2005-02-11	5,900	2.82	2.88	2.81	2.88	00:00:00
2005-02-14	9,600	2.90	2.95	2.86	2.94	00:00:00
2005-02-15	2,300	2.92	2.92	2.85	2.85	00:00:00
2005-02-16	3,600	2.87	2.93	2.87	2.93	00:00:00
2005-02-17	3,200	2.95	2.95	2.88	2.88	00:00:00
2005-02-18	14,300	2.92	2.99	2.89	2.93	00:00:00
2005-02-21	1,900	2.93	2.93	2.81	2.87	00:00:00
2005-02-22	7,800	2.88	2.88	2.81	2.82	00:00:00
2005-02-23	3,500	2.82	2.83	2.82	2.82	00:00:00
2005-02-24	2,100	2.82	2.91	2.81	2.90	00:00:00
2005-02-25	1,700	2.89	2.90	2.89	2.90	00:00:00
2005-02-28	4,400	2.90	2.91	2.85	2.91	00:00:00
2005-03-01	600	2.81	2.81	2.81	2.81	00:00:00
2005-03-02	6,300	2.82	2.85	2.82	2.85	00:00:00
2005-03-03	4,500	2.85	2.90	2.84	2.89	00:00:00
2005-03-04	300	2.88	2.88	2.84	2.84	00:00:00
2005-03-07	5,800	2.81	2.81	2.76	2.76	00:00:00
2005-03-08	3,100	2.80	2.80	2.76	2.76	00:00:00
2005-03-09	5,600	2.77	2.77	2.70	2.70	00:00:00
2005-03-10	3,000	2.55	2.75	2.55	2.74	00:00:00
2005-03-11	6,000	2.74	2.75	2.61	2.70	00:00:00
2005-03-14	19,500	2.70	2.70	2.53	2.66	00:00:00
2005-03-15	1,800	2.66	2.68	2.62	2.62	00:00:00
2005-03-16	300	2.58	2.66	2.58	2.65	00:00:00
2005-03-17	2,500	2.65	2.67	2.60	2.67	00:00:00
2005-03-18	2,400	2.65	2.67	2.65	2.66	00:00:00
2005-03-21	1,000	2.65	2.65	2.56	2.60	00:00:00
2005-03-22	1,400	2.63	2.66	2.58	2.63	00:00:00
2005-03-23	900	2.56	2.60	2.56	2.60	00:00:00
2005-03-29	700	2.55	2.57	2.51	2.51	00:00:00
2005-03-30	4,000	2.50	2.53	2.50	2.50	00:00:00
2005-04-01	400	2.50	2.55	2.50	2.55	00:00:00
2005-04-04	900	2.55	2.55	2.55	2.55	00:00:00
2005-04-05	1,800	2.52	2.55	2.51	2.51	00:00:00
2005-04-06	1,400	2.60	2.60	2.55	2.59	00:00:00
2005-04-07	1,500	2.60	2.60	2.55	2.60	00:00:00
2005-04-08	100	2.53	2.53	2.53	2.53	00:00:00
2005-04-11	9,400	2.63	2.77	2.60	2.77	00:00:00
2005-04-12	2,700	2.75	2.75	2.64	2.65	00:00:00
2005-04-13	1,000	2.74	2.74	2.70	2.70	00:00:00
2005-04-14	1,000	2.74	2.74	2.70	2.72	00:00:00
2005-04-15	25,800	2.85	2.90	2.76	2.82	00:00:00
2005-04-18	28,500	2.87	2.95	2.85	2.93	00:00:00
2005-04-19	49,700	2.95	3.20	2.95	3.19	00:00:00
2005-04-20	29,300	3.20	3.24	3.12	3.20	00:00:00
2005-04-21	11,600	3.24	3.25	3.15	3.25	00:00:00
2005-04-22	12,900	3.25	3.28	3.21	3.28	00:00:00
2005-04-25	17,800	3.10	3.10	2.98	3.04	00:00:00
2005-04-26	11,200	3.00	3.05	3.00	3.02	00:00:00
2005-04-27	6,100	3.08	3.08	3.02	3.02	00:00:00
2005-04-28	15,400	3.07	3.25	3.07	3.23	00:00:00
2005-04-29	7,500	3.05	3.16	3.04	3.05	00:00:00
2005-05-02	15,400	3.05	3.19	3.05	3.18	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 > >>