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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	700	0.52	0.53	0.52	0.53	00:00:00
2011-12-06	0	0.53	0.53	0.53	0.53	00:00:00
2011-12-07	3,700	0.53	0.53	0.53	0.53	00:00:00
2011-12-08	0	0.48	0.69	0.48	0.48	00:00:00
2011-12-09	100	0.48	0.48	0.48	0.48	00:00:00
2011-12-12	100	0.50	0.50	0.50	0.50	00:00:00
2011-12-13	200	0.45	0.45	0.45	0.45	00:00:00
2011-12-14	100	0.45	0.45	0.45	0.45	00:00:00
2011-12-15	0	0.45	0.45	0.45	0.45	00:00:00
2011-12-16	0	0.46	0.46	0.46	0.46	00:00:00
2011-12-19	0	0.46	0.46	0.46	0.46	00:00:00
2011-12-20	0	0.50	0.50	0.50	0.50	00:00:00
2011-12-21	0	0.44	0.44	0.44	0.44	00:00:00
2011-12-22	200	0.42	0.42	0.42	0.42	00:00:00
2011-12-27	0	0.44	0.44	0.44	0.44	00:00:00
2011-12-28	0	0.46	0.46	0.46	0.46	00:00:00
2011-12-29	0	0.44	0.44	0.44	0.44	00:00:00
2011-12-30	100	0.44	0.44	0.44	0.44	00:00:00
2012-01-03	0	0.44	0.44	0.44	0.44	00:00:00
2012-01-04	100	0.44	0.44	0.44	0.44	00:00:00
2012-01-05	500	0.46	0.46	0.42	0.42	00:00:00
2012-01-06	300	0.45	0.45	0.42	0.42	00:00:00
2012-01-09	200	0.44	0.44	0.44	0.44	00:00:00
2012-01-10	200	0.45	0.45	0.42	0.42	00:00:00
2012-01-11	1,000	0.45	0.45	0.45	0.45	00:00:00
2012-01-12	100	0.43	0.45	0.43	0.45	00:00:00
2012-01-13	500	0.45	0.45	0.45	0.45	00:00:00
2012-01-16	0	0.42	0.42	0.42	0.42	00:00:00
2012-01-17	0	0.43	0.43	0.43	0.43	00:00:00
2012-01-18	0	0.42	0.45	0.42	0.42	00:00:00
2012-01-19	700	0.42	0.42	0.42	0.42	00:00:00
2012-01-20	200	0.42	0.42	0.42	0.42	00:00:00
2012-01-23	300	0.45	0.45	0.42	0.42	00:00:00
2012-01-24	500	0.42	0.45	0.42	0.45	00:00:00
2012-01-25	0	0.42	0.42	0.42	0.42	00:00:00
2012-01-26	0	0.42	0.42	0.42	0.42	00:00:00
2012-01-27	700	0.45	0.48	0.45	0.48	00:00:00
2012-01-30	300	0.45	0.45	0.45	0.45	00:00:00
2012-01-31	0	0.45	0.45	0.45	0.45	00:00:00
2012-02-01	1,200	0.37	0.37	0.37	0.37	00:00:00
2012-02-02	0	0.45	0.45	0.45	0.45	00:00:00
2012-02-03	200	0.45	0.45	0.45	0.45	00:00:00
2012-02-06	3,900	0.45	0.45	0.45	0.45	00:00:00
2012-02-07	0	0.43	0.43	0.43	0.43	00:00:00
2012-02-08	100	0.43	0.43	0.43	0.43	00:00:00
2012-02-09	500	0.47	0.47	0.47	0.47	00:00:00
2012-02-10	1,800	0.39	0.42	0.39	0.42	00:00:00
2012-02-13	100	0.49	0.49	0.49	0.49	00:00:00
2012-02-14	900	0.50	0.50	0.50	0.50	00:00:00
2012-02-15	0	0.50	0.50	0.50	0.50	00:00:00
2012-02-16	0	0.45	0.45	0.45	0.45	00:00:00
2012-02-17	500	0.49	0.49	0.49	0.49	00:00:00
2012-02-20	1,000	0.49	0.52	0.49	0.52	00:00:00
2012-02-21	0	0.42	0.52	0.42	0.42	00:00:00
2012-02-22	900	0.52	0.52	0.52	0.52	00:00:00
2012-02-23	0	0.52	0.52	0.52	0.52	00:00:00
2012-02-24	1,000	0.51	0.51	0.51	0.51	00:00:00
2012-02-27	100	0.43	0.43	0.43	0.43	00:00:00
2012-02-28	500	0.51	0.51	0.51	0.51	00:00:00
2012-02-29	700	0.52	0.52	0.52	0.52	00:00:00
2012-03-01	100	0.47	0.47	0.47	0.47	00:00:00
2012-03-02	200	0.51	0.51	0.51	0.51	00:00:00
2012-03-05	0	0.45	0.45	0.45	0.45	00:00:00
2012-03-06	0	0.45	0.45	0.45	0.45	00:00:00
2012-03-07	100	0.45	0.45	0.45	0.45	00:00:00
2012-03-08	0	0.44	0.44	0.44	0.44	00:00:00
2012-03-09	6,400	0.44	0.44	0.44	0.44	00:00:00
2012-03-12	0	0.44	0.44	0.44	0.44	00:00:00
2012-03-13	0	0.43	0.43	0.43	0.43	00:00:00
2012-03-14	0	0.44	0.47	0.44	0.44	00:00:00
2012-03-15	100	0.44	0.44	0.44	0.44	00:00:00
2012-03-16	100	0.45	0.45	0.45	0.45	00:00:00
2012-03-19	800	0.45	0.45	0.45	0.45	00:00:00
2012-03-20	2,600	0.44	0.45	0.44	0.45	00:00:00
2012-03-21	600	0.44	0.44	0.44	0.44	00:00:00
2012-03-23	100	0.45	0.45	0.45	0.45	00:00:00
2012-03-26	100	0.43	0.43	0.43	0.43	00:00:00
2012-03-27	100	0.43	0.43	0.43	0.43	00:00:00
2012-03-28	100	0.44	0.44	0.44	0.44	00:00:00
2012-03-29	300	0.44	0.48	0.44	0.48	00:00:00
2012-03-30	0	0.43	0.54	0.43	0.43	00:00:00
2012-04-02	0	0.48	0.48	0.48	0.48	00:00:00
2012-04-03	0	0.44	0.44	0.44	0.44	00:00:00
2012-04-04	100	0.44	0.44	0.44	0.44	00:00:00
2012-04-05	1,800	0.48	0.48	0.48	0.48	00:00:00
2012-04-10	0	0.48	0.48	0.48	0.48	00:00:00
2012-04-11	0	0.43	0.43	0.43	0.43	00:00:00
2012-04-12	100	0.43	0.43	0.43	0.43	00:00:00
2012-04-13	1,200	0.43	0.43	0.43	0.43	00:00:00
2012-04-16	900	0.43	0.43	0.43	0.43	00:00:00
2012-04-17	0	0.42	0.42	0.42	0.42	00:00:00
2012-04-18	0	0.42	0.42	0.42	0.42	00:00:00
2012-04-19	0	0.40	0.40	0.40	0.40	00:00:00
2012-04-20	0	0.38	0.38	0.38	0.38	00:00:00
2012-04-23	200	0.35	0.35	0.35	0.35	00:00:00
2012-04-24	0	0.36	0.36	0.36	0.36	00:00:00
2012-04-25	0	0.36	0.42	0.36	0.36	00:00:00
2012-04-26	0	0.36	0.42	0.36	0.36	00:00:00
2012-04-27	0	0.33	0.33	0.33	0.33	00:00:00
2012-04-30	600	0.35	0.35	0.35	0.35	00:00:00
2012-05-02	1,100	0.35	0.35	0.35	0.35	00:00:00
2012-05-03	0	0.32	0.35	0.32	0.32	00:00:00
2012-05-04	2,000	0.32	0.32	0.32	0.32	00:00:00
2012-05-07	1,500	0.41	0.41	0.41	0.41	00:00:00
2012-05-08	0	0.41	0.41	0.41	0.41	00:00:00
2012-05-09	900	0.34	0.34	0.34	0.34	00:00:00
2012-05-10	0	0.34	0.34	0.34	0.34	00:00:00
2012-05-11	600	0.34	0.34	0.34	0.34	00:00:00
2012-05-14	100	0.35	0.35	0.35	0.35	00:00:00
2012-05-16	100	0.36	0.37	0.36	0.37	00:00:00
2012-05-17	0	0.36	0.36	0.36	0.36	00:00:00
2012-05-18	5,100	0.37	0.37	0.36	0.36	00:00:00
2012-05-21	1,900	0.35	0.35	0.35	0.35	00:00:00
2012-05-22	400	0.35	0.35	0.35	0.35	00:00:00
2012-05-23	1,600	0.35	0.35	0.35	0.35	00:00:00
2012-05-24	0	0.33	0.38	0.33	0.33	00:00:00
2012-05-25	0	0.32	0.35	0.32	0.32	00:00:00
2012-05-28	0	0.35	0.35	0.35	0.35	00:00:00
2012-05-29	100	0.31	0.31	0.31	0.31	00:00:00
2012-05-30	0	0.33	0.33	0.33	0.33	00:00:00
2012-05-31	2,700	0.33	0.33	0.33	0.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>