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
2013-08-07	200	0.35	0.35	0.35	0.35	00:00:00
2013-08-08	100	0.35	0.35	0.35	0.35	00:00:00
2013-08-09	500	0.30	0.30	0.30	0.30	00:00:00
2013-08-13	0	0.30	0.30	0.30	0.30	00:00:00
2013-08-14	900	0.35	0.35	0.35	0.35	00:00:00
2013-08-19	0	0.36	0.36	0.36	0.36	00:00:00
2013-08-20	200	0.31	0.31	0.31	0.31	00:00:00
2013-08-21	0	0.31	0.31	0.31	0.31	00:00:00
2013-08-26	1,000	0.38	0.38	0.38	0.38	00:00:00
2013-08-29	1,000	0.38	0.38	0.35	0.35	00:00:00
2013-08-30	0	0.36	0.36	0.36	0.36	00:00:00
2013-09-02	0	0.36	0.36	0.36	0.36	00:00:00
2013-09-06	200	0.32	0.32	0.32	0.32	00:00:00
2013-09-10	6,500	0.35	0.36	0.35	0.36	00:00:00
2013-09-11	3,000	0.38	0.38	0.38	0.38	00:00:00
2013-09-16	1,500	0.43	0.43	0.43	0.43	00:00:00
2013-09-23	0	0.42	0.42	0.42	0.42	00:00:00
2013-09-26	5,800	0.50	0.50	0.50	0.50	00:00:00
2013-09-27	500	0.50	0.50	0.50	0.50	00:00:00
2013-10-01	0	0.50	0.50	0.50	0.50	00:00:00
2013-10-02	0	0.50	0.50	0.50	0.50	00:00:00
2013-10-07	500	0.45	0.45	0.45	0.45	00:00:00
2013-10-08	2,000	0.50	0.50	0.50	0.50	00:00:00
2013-10-09	10,100	0.50	0.50	0.50	0.50	00:00:00
2013-10-10	2,500	0.50	0.50	0.50	0.50	00:00:00
2013-10-11	300	0.50	0.50	0.46	0.46	00:00:00
2013-10-15	1,500	0.50	0.50	0.46	0.46	00:00:00
2013-10-16	200	0.45	0.45	0.45	0.45	00:00:00
2013-10-22	0	0.46	0.46	0.46	0.46	00:00:00
2013-10-23	0	0.46	0.46	0.46	0.46	00:00:00
2013-10-29	600	0.56	0.56	0.56	0.56	00:00:00
2013-10-30	300	0.48	0.48	0.48	0.48	00:00:00
2013-11-07	100	0.48	0.48	0.48	0.48	00:00:00
2013-11-08	0	0.49	0.49	0.49	0.49	00:00:00
2013-11-11	2,800	0.53	0.53	0.53	0.53	00:00:00
2013-11-12	700	0.48	0.49	0.48	0.49	00:00:00
2013-11-13	1,000	0.50	0.50	0.50	0.50	00:00:00
2013-11-14	0	0.50	0.50	0.50	0.50	00:00:00
2013-11-15	2,500	0.55	0.55	0.55	0.55	00:00:00
2013-11-19	0	0.55	0.55	0.55	0.55	00:00:00
2013-11-20	0	0.55	0.55	0.55	0.55	00:00:00
2013-11-25	0	0.50	0.50	0.50	0.50	00:00:00
2013-11-26	100	0.50	0.50	0.50	0.50	00:00:00
2013-11-27	500	0.50	0.50	0.50	0.50	00:00:00
2013-11-28	900	0.50	0.50	0.50	0.50	00:00:00
2013-11-29	1,900	0.50	0.50	0.50	0.50	00:00:00
2013-12-04	0	0.69	0.69	0.69	0.69	00:00:00
2013-12-09	1,000	0.61	0.61	0.61	0.61	00:00:00
2013-12-10	400	0.63	0.65	0.63	0.65	00:00:00
2013-12-11	400	0.69	0.69	0.69	0.69	00:00:00
2013-12-12	900	0.69	0.69	0.69	0.69	00:00:00
2013-12-16	10,700	0.84	0.84	0.84	0.84	00:00:00
2013-12-19	14,400	0.94	0.94	0.94	0.94	00:00:00
2013-12-20	11,200	0.94	0.99	0.94	0.99	00:00:00
2013-12-24	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-25	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-26	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-27	0	0.79	0.79	0.79	0.79	00:00:00
2013-12-30	1,200	0.79	0.79	0.79	0.79	00:00:00
2013-12-31	0	0.79	0.79	0.79	0.79	00:00:00
2014-01-01	0	0.79	0.79	0.79	0.79	00:00:00
2014-01-06	4,200	0.78	0.78	0.78	0.78	00:00:00
2014-01-07	1,000	0.74	0.79	0.74	0.79	00:00:00
2014-01-08	1,000	0.80	0.80	0.80	0.80	00:00:00
2014-01-09	2,400	0.82	0.82	0.80	0.80	00:00:00
2014-01-10	900	0.80	0.80	0.80	0.80	00:00:00
2014-01-13	0	0.80	0.80	0.80	0.80	00:00:00
2014-01-14	0	0.80	0.80	0.80	0.80	00:00:00
2014-01-15	0	0.80	0.80	0.80	0.80	00:00:00
2014-01-20	0	0.80	0.80	0.80	0.80	00:00:00
2014-01-21	800	0.80	0.80	0.80	0.80	00:00:00
2014-01-22	1,700	0.73	0.74	0.73	0.74	00:00:00
2014-01-23	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-24	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-28	2,900	0.82	0.82	0.82	0.82	00:00:00
2014-01-29	0	0.82	0.82	0.82	0.82	00:00:00
2014-01-30	0	0.82	0.82	0.82	0.82	00:00:00
2014-01-31	0	0.73	0.76	0.73	0.76	00:00:00
2014-02-03	0	0.73	0.73	0.73	0.73	00:00:00
2014-02-06	0	0.74	0.74	0.74	0.74	00:00:00
2014-02-07	100	0.74	0.74	0.74	0.74	00:00:00
2014-02-11	0	0.80	0.80	0.80	0.80	00:00:00
2014-02-12	600	0.73	0.74	0.73	0.74	00:00:00
2014-02-13	1,000	0.75	0.75	0.75	0.75	00:00:00
2014-02-14	0	0.75	0.75	0.75	0.75	00:00:00
2014-02-17	0	0.75	0.75	0.75	0.75	00:00:00
2014-02-24	300	0.80	0.80	0.80	0.80	00:00:00
2014-03-03	0	0.80	0.80	0.80	0.80	00:00:00
2014-03-04	1,000	0.80	0.80	0.80	0.80	00:00:00
2014-03-06	4,000	0.87	0.87	0.87	0.87	00:00:00
2014-03-07	5,500	0.80	0.80	0.77	0.77	00:00:00
2014-03-13	600	0.81	0.81	0.81	0.81	00:00:00
2014-03-14	100	0.79	0.79	0.79	0.79	00:00:00
2014-03-17	9,700	0.92	0.92	0.92	0.92	00:00:00
2014-03-18	11,500	0.92	0.92	0.86	0.86	00:00:00
2014-03-19	700	0.87	0.87	0.87	0.87	00:00:00
2014-03-20	6,600	0.92	0.92	0.92	0.92	00:00:00
2014-03-21	7,900	0.94	0.94	0.89	0.89	00:00:00
2014-03-24	3,900	0.90	0.90	0.90	0.90	00:00:00
2014-04-01	200	0.82	0.82	0.82	0.82	00:00:00
2014-04-02	300	0.94	0.94	0.94	0.94	00:00:00
2014-04-07	3,800	0.95	0.95	0.95	0.95	00:00:00
2014-04-08	400	0.94	0.94	0.94	0.94	00:00:00
2014-04-09	4,900	0.83	0.84	0.83	0.84	00:00:00
2014-04-15	2,200	0.86	0.86	0.86	0.86	00:00:00
2014-04-16	200	0.89	0.89	0.86	0.86	00:00:00
2014-04-21	0	0.88	0.88	0.88	0.88	00:00:00
2014-04-22	8,800	0.89	0.89	0.89	0.89	00:00:00
2014-04-23	400	0.89	0.89	0.81	0.81	00:00:00
2014-05-01	0	0.76	0.76	0.76	0.76	00:00:00
2014-05-02	0	0.76	0.76	0.76	0.76	00:00:00
2014-05-05	0	0.77	0.77	0.77	0.77	00:00:00
2014-05-06	200	0.79	0.79	0.79	0.79	00:00:00
2014-05-07	0	0.77	0.77	0.77	0.77	00:00:00
2014-05-08	0	0.76	0.76	0.76	0.76	00:00:00
2014-05-09	1,000	0.83	0.83	0.83	0.83	00:00:00
2014-05-12	0	0.77	0.77	0.77	0.77	00:00:00
2014-05-15	0	0.74	0.74	0.74	0.74	00:00:00
2014-05-16	0	0.74	0.74	0.74	0.74	00:00:00
2014-05-20	0	0.74	0.74	0.74	0.74	00:00:00
2014-05-21	5,100	0.70	0.72	0.70	0.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>