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
2005-05-02	15,400	3.05	3.19	3.05	3.18	00:00:00
2005-05-03	3,400	3.18	3.18	3.11	3.14	00:00:00
2005-05-04	7,900	3.16	3.16	3.07	3.14	00:00:00
2005-05-05	12,800	3.15	3.22	3.15	3.16	00:00:00
2005-05-06	131,400	3.33	3.50	3.21	3.21	00:00:00
2005-05-09	81,200	3.34	3.48	3.34	3.44	00:00:00
2005-05-10	95,400	3.65	3.66	3.45	3.47	00:00:00
2005-05-11	27,100	3.40	3.43	3.29	3.40	00:00:00
2005-05-12	34,700	3.40	3.40	3.29	3.39	00:00:00
2005-05-13	53,100	3.32	3.42	3.32	3.33	00:00:00
2005-05-16	59,400	2.91	2.95	2.81	2.88	00:00:00
2005-05-17	50,400	2.91	3.00	2.90	2.96	00:00:00
2005-05-18	73,200	2.97	3.00	2.94	2.96	00:00:00
2005-05-19	134,000	2.26	2.47	2.26	2.44	00:00:00
2005-05-20	38,000	2.50	2.50	2.44	2.50	00:00:00
2005-05-23	16,100	2.47	2.50	2.45	2.47	00:00:00
2005-05-24	6,500	2.47	2.50	2.45	2.50	00:00:00
2005-05-25	8,800	2.50	2.51	2.46	2.46	00:00:00
2005-05-26	6,200	2.50	2.50	2.46	2.46	00:00:00
2005-05-27	13,900	2.40	2.46	2.35	2.46	00:00:00
2005-05-30	3,700	2.42	2.45	2.41	2.43	00:00:00
2005-05-31	11,400	2.43	2.43	2.42	2.43	00:00:00
2005-06-01	200	2.43	2.43	2.43	2.43	00:00:00
2005-06-02	16,300	2.43	2.45	2.42	2.42	00:00:00
2005-06-03	0	2.40	2.45	2.40	2.41	00:00:00
2005-06-06	1,200	2.43	2.43	2.43	2.43	00:00:00
2005-06-07	800	2.43	2.44	2.43	2.43	00:00:00
2005-06-08	300	2.43	2.43	2.42	2.42	00:00:00
2005-06-09	1,200	2.42	2.44	2.42	2.44	00:00:00
2005-06-10	1,300	2.44	2.44	2.42	2.42	00:00:00
2005-06-13	500	2.42	2.46	2.42	2.45	00:00:00
2005-06-14	6,600	2.45	2.50	2.43	2.44	00:00:00
2005-06-15	200	2.44	2.44	2.44	2.44	00:00:00
2005-06-16	100	2.44	2.44	2.44	2.44	00:00:00
2005-06-17	200	2.45	2.45	2.45	2.45	00:00:00
2005-06-20	800	2.45	2.49	2.45	2.45	00:00:00
2005-06-21	2,100	2.50	2.50	2.46	2.46	00:00:00
2005-06-22	100	2.46	2.46	2.46	2.46	00:00:00
2005-06-23	2,300	2.46	2.48	2.46	2.46	00:00:00
2005-06-24	400	2.47	2.47	2.46	2.46	00:00:00
2005-06-27	6,900	2.45	2.47	2.42	2.47	00:00:00
2005-06-28	1,800	2.47	2.48	2.47	2.48	00:00:00
2005-06-29	2,700	2.47	2.54	2.47	2.50	00:00:00
2005-06-30	600	2.52	2.53	2.51	2.51	00:00:00
2005-07-01	700	2.51	2.55	2.51	2.55	00:00:00
2005-07-04	4,800	2.55	2.59	2.55	2.56	00:00:00
2005-07-05	3,200	2.58	2.60	2.58	2.60	00:00:00
2005-07-06	500	2.58	2.58	2.55	2.56	00:00:00
2005-07-07	3,900	2.56	2.58	2.56	2.56	00:00:00
2005-07-08	1,200	2.60	2.60	2.56	2.56	00:00:00
2005-07-11	2,500	2.56	2.60	2.56	2.56	00:00:00
2005-07-12	900	2.56	2.60	2.53	2.55	00:00:00
2005-07-13	0	2.53	2.53	2.53	2.53	00:00:00
2005-07-14	0	2.53	2.53	2.53	2.53	00:00:00
2005-07-15	2,000	2.53	2.54	2.53	2.54	00:00:00
2005-07-18	2,600	2.54	2.54	2.54	2.54	00:00:00
2005-07-19	2,000	2.54	2.54	2.51	2.54	00:00:00
2005-07-20	3,900	2.54	2.56	2.54	2.54	00:00:00
2005-07-21	1,600	2.55	2.58	2.51	2.52	00:00:00
2005-07-22	100	2.52	2.52	2.52	2.52	00:00:00
2005-07-25	5,200	2.54	2.60	2.54	2.60	00:00:00
2005-07-26	10,800	2.59	2.62	2.59	2.60	00:00:00
2005-07-27	2,100	2.60	2.60	2.60	2.60	00:00:00
2005-07-28	4,000	2.60	2.63	2.60	2.63	00:00:00
2005-07-29	1,600	2.63	2.64	2.63	2.63	00:00:00
2005-08-01	2,100	2.64	2.65	2.63	2.63	00:00:00
2005-08-02	2,800	2.69	2.70	2.63	2.65	00:00:00
2005-08-03	2,100	2.65	2.75	2.65	2.68	00:00:00
2005-08-04	2,500	2.75	2.80	2.67	2.71	00:00:00
2005-08-05	3,800	2.73	2.75	2.73	2.75	00:00:00
2005-08-08	2,400	2.74	2.78	2.73	2.73	00:00:00
2005-08-09	300	2.73	2.73	2.73	2.73	00:00:00
2005-08-10	5,000	2.75	2.78	2.73	2.75	00:00:00
2005-08-11	4,100	2.70	2.70	2.65	2.66	00:00:00
2005-08-12	6,800	2.66	2.83	2.66	2.72	00:00:00
2005-08-16	400	2.72	2.72	2.70	2.70	00:00:00
2005-08-17	2,800	2.71	2.74	2.70	2.71	00:00:00
2005-08-18	1,200	2.72	2.72	2.71	2.72	00:00:00
2005-08-19	4,000	2.83	2.85	2.72	2.85	00:00:00
2005-08-22	700	2.75	2.85	2.73	2.77	00:00:00
2005-08-23	4,700	2.77	2.85	2.77	2.85	00:00:00
2005-08-24	2,300	2.77	2.77	2.72	2.72	00:00:00
2005-08-25	700	2.75	2.75	2.72	2.72	00:00:00
2005-08-26	0	2.72	2.72	2.72	2.72	00:00:00
2005-08-29	3,500	2.71	2.80	2.71	2.73	00:00:00
2005-08-30	100	2.83	2.83	2.74	2.74	00:00:00
2005-08-31	3,100	2.74	2.80	2.73	2.74	00:00:00
2005-09-01	3,500	2.72	2.80	2.72	2.80	00:00:00
2005-09-02	300	2.80	2.80	2.78	2.78	00:00:00
2005-09-05	2,600	2.78	2.78	2.73	2.78	00:00:00
2005-09-06	6,800	2.75	2.79	2.75	2.79	00:00:00
2005-09-07	2,700	2.76	2.79	2.74	2.75	00:00:00
2005-09-08	600	2.79	2.79	2.75	2.75	00:00:00
2005-09-09	800	2.75	2.75	2.75	2.75	00:00:00
2005-09-12	2,100	2.79	2.79	2.75	2.75	00:00:00
2005-09-13	1,900	2.76	2.80	2.76	2.77	00:00:00
2005-09-14	1,000	2.77	2.80	2.77	2.80	00:00:00
2005-09-15	3,300	2.77	2.85	2.77	2.85	00:00:00
2005-09-16	9,800	2.85	2.90	2.81	2.85	00:00:00
2005-09-19	800	2.80	2.85	2.80	2.80	00:00:00
2005-09-20	600	2.76	2.80	2.76	2.80	00:00:00
2005-09-21	1,000	2.85	2.86	2.76	2.77	00:00:00
2005-09-22	1,000	2.78	2.78	2.78	2.78	00:00:00
2005-09-23	0	2.75	2.85	2.75	2.75	00:00:00
2005-09-26	3,700	2.75	2.75	2.75	2.75	00:00:00
2005-09-27	1,000	2.76	2.76	2.76	2.76	00:00:00
2005-09-28	1,000	2.76	2.76	2.75	2.75	00:00:00
2005-09-29	1,700	2.75	2.83	2.75	2.81	00:00:00
2005-09-30	15,300	2.70	2.78	2.70	2.78	00:00:00
2005-10-03	3,100	2.74	2.74	2.70	2.70	00:00:00
2005-10-04	1,400	2.70	2.77	2.70	2.70	00:00:00
2005-10-05	100	2.70	2.70	2.70	2.70	00:00:00
2005-10-06	2,900	2.70	2.77	2.70	2.70	00:00:00
2005-10-07	2,500	2.70	2.78	2.70	2.71	00:00:00
2005-10-10	6,000	2.77	2.77	2.70	2.75	00:00:00
2005-10-11	2,200	2.72	2.75	2.70	2.70	00:00:00
2005-10-12	100	2.77	2.77	2.70	2.71	00:00:00
2005-10-13	1,500	2.71	2.77	2.70	2.77	00:00:00
2005-10-14	0	2.70	2.70	2.70	2.70	00:00:00
2005-10-17	600	2.70	2.70	2.70	2.70	00:00:00
2005-10-18	1,300	2.66	2.75	2.66	2.75	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 > >>