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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-30	300	0.68	0.73	0.68	0.71	00:00:00
2010-12-31	800	0.67	0.69	0.67	0.69	00:00:00
2011-01-03	1,000	0.67	0.73	0.67	0.69	00:00:00
2011-01-04	2,000	0.73	0.73	0.67	0.67	00:00:00
2011-01-05	1,300	0.67	0.73	0.67	0.70	00:00:00
2011-01-06	1,500	0.67	0.67	0.66	0.67	00:00:00
2011-01-07	800	0.66	0.68	0.65	0.68	00:00:00
2011-01-10	200	0.70	0.70	0.65	0.65	00:00:00
2011-01-11	900	0.65	0.70	0.65	0.65	00:00:00
2011-01-12	300	0.65	0.66	0.62	0.66	00:00:00
2011-01-13	2,100	0.61	0.70	0.61	0.69	00:00:00
2011-01-14	300	0.60	0.62	0.60	0.62	00:00:00
2011-01-17	7,700	0.62	0.72	0.62	0.66	00:00:00
2011-01-18	4,000	0.70	0.72	0.68	0.68	00:00:00
2011-01-19	10,600	0.72	0.75	0.66	0.73	00:00:00
2011-01-20	2,200	0.70	0.72	0.70	0.71	00:00:00
2011-01-21	100	0.71	0.71	0.71	0.71	00:00:00
2011-01-24	2,300	0.76	0.76	0.67	0.67	00:00:00
2011-01-25	300	0.68	0.69	0.68	0.69	00:00:00
2011-01-26	1,200	0.70	0.72	0.70	0.71	00:00:00
2011-01-27	2,000	0.74	0.74	0.71	0.71	00:00:00
2011-01-28	4,300	0.69	0.73	0.69	0.73	00:00:00
2011-01-31	900	0.73	0.73	0.70	0.73	00:00:00
2011-02-01	500	0.72	0.72	0.72	0.72	00:00:00
2011-02-02	800	0.70	0.70	0.70	0.70	00:00:00
2011-02-03	100	0.72	0.72	0.68	0.72	00:00:00
2011-02-04	9,700	0.68	0.73	0.68	0.71	00:00:00
2011-02-07	1,300	0.70	0.71	0.70	0.71	00:00:00
2011-02-08	6,100	0.71	0.75	0.71	0.73	00:00:00
2011-02-09	2,600	0.70	0.73	0.70	0.70	00:00:00
2011-02-10	2,200	0.70	0.70	0.70	0.70	00:00:00
2011-02-11	400	0.69	0.71	0.69	0.71	00:00:00
2011-02-14	900	0.69	0.71	0.69	0.71	00:00:00
2011-02-15	400	0.69	0.70	0.68	0.70	00:00:00
2011-02-16	0	0.68	0.68	0.68	0.68	00:00:00
2011-02-17	1,100	0.69	0.71	0.69	0.71	00:00:00
2011-02-18	800	0.69	0.71	0.69	0.70	00:00:00
2011-02-21	400	0.69	0.70	0.69	0.70	00:00:00
2011-02-22	1,900	0.70	0.70	0.69	0.69	00:00:00
2011-02-23	1,500	0.69	0.69	0.69	0.69	00:00:00
2011-02-24	0	0.70	0.70	0.70	0.70	00:00:00
2011-02-25	500	0.70	0.70	0.69	0.69	00:00:00
2011-02-28	100	0.69	0.71	0.69	0.71	00:00:00
2011-03-01	200	0.68	0.73	0.68	0.68	00:00:00
2011-03-02	0	0.68	0.73	0.68	0.68	00:00:00
2011-03-03	0	0.68	0.68	0.68	0.68	00:00:00
2011-03-04	1,000	0.68	0.68	0.68	0.68	00:00:00
2011-03-07	0	0.70	0.70	0.70	0.70	00:00:00
2011-03-08	1,400	0.74	0.74	0.74	0.74	00:00:00
2011-03-09	1,100	0.73	0.73	0.70	0.70	00:00:00
2011-03-10	200	0.69	0.73	0.68	0.68	00:00:00
2011-03-11	300	0.68	0.73	0.68	0.73	00:00:00
2011-03-14	2,400	0.70	0.73	0.70	0.72	00:00:00
2011-03-15	1,800	0.69	0.74	0.69	0.70	00:00:00
2011-03-16	3,200	0.70	0.74	0.70	0.70	00:00:00
2011-03-17	200	0.70	0.70	0.70	0.70	00:00:00
2011-03-18	400	0.70	0.74	0.70	0.70	00:00:00
2011-03-21	0	0.70	0.70	0.70	0.70	00:00:00
2011-03-22	600	0.70	0.70	0.70	0.70	00:00:00
2011-03-23	5,200	0.73	0.73	0.70	0.70	00:00:00
2011-03-24	1,800	0.70	0.73	0.70	0.73	00:00:00
2011-03-25	2,900	0.71	0.74	0.71	0.74	00:00:00
2011-03-28	600	0.73	0.73	0.70	0.70	00:00:00
2011-03-29	900	0.69	0.74	0.68	0.68	00:00:00
2011-03-30	3,100	0.68	0.73	0.68	0.69	00:00:00
2011-03-31	200	0.72	0.72	0.69	0.69	00:00:00
2011-04-01	1,700	0.69	0.73	0.69	0.70	00:00:00
2011-04-04	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-05	100	0.68	0.68	0.68	0.68	00:00:00
2011-04-06	400	0.68	0.68	0.68	0.68	00:00:00
2011-04-07	0	0.68	0.72	0.68	0.68	00:00:00
2011-04-08	100	0.68	0.68	0.68	0.68	00:00:00
2011-04-11	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-12	100	0.68	0.68	0.68	0.68	00:00:00
2011-04-13	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-14	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-15	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-18	3,200	0.68	0.68	0.68	0.68	00:00:00
2011-04-19	300	0.67	0.67	0.67	0.67	00:00:00
2011-04-20	100	0.68	0.68	0.68	0.68	00:00:00
2011-04-21	100	0.67	0.67	0.67	0.67	00:00:00
2011-04-26	0	0.73	0.73	0.67	0.67	00:00:00
2011-04-27	100	0.67	0.67	0.67	0.67	00:00:00
2011-04-28	200	0.73	0.73	0.67	0.67	00:00:00
2011-04-29	100	0.72	0.72	0.72	0.72	00:00:00
2011-05-02	300	0.67	0.67	0.67	0.67	00:00:00
2011-05-03	1,000	0.62	0.62	0.62	0.62	00:00:00
2011-05-04	0	0.51	0.51	0.51	0.51	00:00:00
2011-05-05	100	0.56	0.56	0.56	0.56	00:00:00
2011-05-06	0	0.60	0.70	0.60	0.60	00:00:00
2011-05-09	0	0.60	0.60	0.60	0.60	00:00:00
2011-05-10	0	0.56	0.56	0.56	0.56	00:00:00
2011-05-11	100	0.56	0.56	0.56	0.56	00:00:00
2011-05-12	200	0.56	0.56	0.56	0.56	00:00:00
2011-05-13	0	0.56	0.56	0.56	0.56	00:00:00
2011-05-16	0	0.56	0.56	0.56	0.56	00:00:00
2011-05-17	0	0.56	0.70	0.56	0.56	00:00:00
2011-05-18	100	0.60	0.60	0.60	0.60	00:00:00
2011-05-19	0	0.60	0.60	0.60	0.60	00:00:00
2011-05-20	0	0.60	0.60	0.60	0.60	00:00:00
2011-05-23	600	0.62	0.62	0.62	0.62	00:00:00
2011-05-24	2,000	0.67	0.67	0.67	0.67	00:00:00
2011-05-25	5,300	0.70	0.73	0.70	0.73	00:00:00
2011-05-26	200	0.71	0.71	0.71	0.71	00:00:00
2011-05-27	3,900	0.71	0.71	0.70	0.70	00:00:00
2011-05-30	0	0.63	0.63	0.63	0.63	00:00:00
2011-05-31	0	0.64	0.64	0.64	0.64	00:00:00
2011-06-01	300	0.63	0.63	0.63	0.63	00:00:00
2011-06-02	900	0.65	0.65	0.65	0.65	00:00:00
2011-06-03	0	0.65	0.65	0.65	0.65	00:00:00
2011-06-06	0	0.63	0.63	0.63	0.63	00:00:00
2011-06-07	500	0.63	0.63	0.63	0.63	00:00:00
2011-06-08	0	0.63	0.64	0.63	0.64	00:00:00
2011-06-09	0	0.63	0.64	0.63	0.63	00:00:00
2011-06-10	600	0.62	0.62	0.62	0.62	00:00:00
2011-06-13	1,200	0.62	0.62	0.61	0.61	00:00:00
2011-06-14	0	0.61	0.71	0.61	0.61	00:00:00
2011-06-15	0	0.61	0.61	0.61	0.61	00:00:00
2011-06-16	0	0.57	0.57	0.57	0.57	00:00:00
2011-06-17	100	0.57	0.57	0.57	0.57	00:00:00
2011-06-20	200	0.59	0.64	0.59	0.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>