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
2000-12-20	436	4.21	4.21	4.05	4.07	00:00:00
2000-12-21	133	4.07	4.19	4.07	4.07	00:00:00
2000-12-22	244	4.09	4.38	4.05	4.05	00:00:00
2000-12-28	143	4.13	4.13	3.99	3.99	00:00:00
2000-12-29	100	4.00	4.44	4.00	4.44	00:00:00
2001-01-02	28	4.41	4.41	4.03	4.11	00:00:00
2001-01-03	7	4.04	4.29	4.03	4.25	00:00:00
2001-01-04	10	4.25	4.25	4.20	4.20	00:00:00
2001-01-05	24	4.15	4.30	4.15	4.20	00:00:00
2001-01-08	7	4.20	4.25	4.15	4.15	00:00:00
2001-01-09	8	4.16	4.27	4.15	4.15	00:00:00
2001-01-10	14	4.15	4.20	4.15	4.15	00:00:00
2001-01-11	0	4.15	4.15	4.15	4.15	00:00:00
2001-01-12	24	4.14	4.24	4.14	4.24	00:00:00
2001-01-16	1	4.21	4.25	4.21	4.25	00:00:00
2001-01-17	0	4.25	4.25	4.23	4.23	00:00:00
2001-01-18	6	4.15	4.24	4.14	4.24	00:00:00
2001-01-19	6	4.22	4.23	4.22	4.22	00:00:00
2001-01-22	7	4.22	4.22	4.14	4.20	00:00:00
2001-01-23	0	4.20	4.20	4.20	4.20	00:00:00
2001-01-24	1	4.20	4.25	4.15	4.15	00:00:00
2001-01-25	5	4.10	4.12	4.10	4.12	00:00:00
2001-01-26	20	4.03	4.40	4.03	4.39	00:00:00
2001-01-29	1	4.39	4.39	4.18	4.18	00:00:00
2001-01-30	4	4.18	4.20	4.18	4.20	00:00:00
2001-01-31	2	4.38	4.38	4.21	4.38	00:00:00
2001-02-01	3	4.21	4.39	4.21	4.39	00:00:00
2001-02-02	3	4.23	4.35	4.22	4.22	00:00:00
2001-02-05	6	4.22	4.35	4.11	4.26	00:00:00
2001-02-06	2	4.11	4.24	4.11	4.24	00:00:00
2001-02-07	3	4.30	4.30	4.12	4.12	00:00:00
2001-02-08	0	4.19	4.19	4.12	4.12	00:00:00
2001-02-09	0	4.12	4.12	4.12	4.12	00:00:00
2001-02-12	5	4.13	4.13	4.11	4.11	00:00:00
2001-02-13	21	4.07	4.15	4.07	4.11	00:00:00
2001-02-14	5	4.15	4.20	4.10	4.10	00:00:00
2001-02-15	4	4.11	4.28	4.11	4.12	00:00:00
2001-02-16	2	4.12	4.12	4.11	4.11	00:00:00
2001-02-19	7	4.17	4.17	4.04	4.06	00:00:00
2001-02-20	1	4.05	4.05	4.04	4.04	00:00:00
2001-02-21	14	4.05	4.25	4.05	4.06	00:00:00
2001-02-22	50	4.19	4.19	3.95	4.14	00:00:00
2001-02-23	13	3.98	4.20	3.97	4.01	00:00:00
2001-02-26	2	4.08	4.19	4.02	4.19	00:00:00
2001-02-28	0	4.19	4.19	4.15	4.19	00:00:00
2001-03-01	25	4.15	4.15	4.01	4.10	00:00:00
2001-03-02	2	4.06	4.06	4.03	4.05	00:00:00
2001-03-05	0	4.02	4.09	4.02	4.09	00:00:00
2001-03-06	14	4.03	4.15	4.01	4.10	00:00:00
2001-03-07	9	4.10	4.19	4.02	4.10	00:00:00
2001-03-08	11	4.10	4.19	4.02	4.10	00:00:00
2001-03-09	82	4.10	4.10	3.80	3.97	00:00:00
2001-03-12	79	3.80	3.93	3.61	3.93	00:00:00
2001-03-13	19	3.94	3.95	3.77	3.94	00:00:00
2001-03-14	21	3.84	3.90	3.80	3.90	00:00:00
2001-03-15	6	3.82	3.89	3.82	3.89	00:00:00
2001-03-16	10	3.83	3.83	3.79	3.82	00:00:00
2001-03-19	3	3.80	3.83	3.80	3.83	00:00:00
2001-03-20	6	3.85	3.85	3.80	3.85	00:00:00
2001-03-21	25	3.79	3.81	3.60	3.81	00:00:00
2001-03-22	2	3.71	3.80	3.62	3.79	00:00:00
2001-03-23	11	3.78	3.78	3.53	3.69	00:00:00
2001-03-26	5	3.82	3.85	3.70	3.70	00:00:00
2001-03-27	4	3.79	3.85	3.79	3.85	00:00:00
2001-03-28	11	3.85	3.85	3.84	3.85	00:00:00
2001-03-29	25	3.85	3.90	3.73	3.85	00:00:00
2001-03-30	1	3.74	3.85	3.74	3.85	00:00:00
2001-04-02	45	3.74	3.85	3.52	3.52	00:00:00
2001-04-03	7	3.60	3.60	3.60	3.60	00:00:00
2001-04-04	27	3.55	3.55	3.50	3.50	00:00:00
2001-04-05	1	3.50	3.50	3.41	3.50	00:00:00
2001-04-06	3	3.50	3.60	3.50	3.52	00:00:00
2001-04-09	4	3.63	3.64	3.59	3.59	00:00:00
2001-04-10	3	3.50	3.52	3.50	3.52	00:00:00
2001-04-11	2	3.65	3.65	3.50	3.60	00:00:00
2001-04-17	38	3.60	3.60	3.50	3.59	00:00:00
2001-04-18	6	3.50	3.58	3.40	3.56	00:00:00
2001-04-19	15	3.58	3.58	3.25	3.35	00:00:00
2001-04-20	3	3.40	3.40	3.36	3.37	00:00:00
2001-04-23	45	3.25	3.45	3.04	3.29	00:00:00
2001-04-24	7	3.35	3.37	3.15	3.37	00:00:00
2001-04-26	9	3.45	3.45	3.34	3.34	00:00:00
2001-04-27	11	3.30	3.35	3.30	3.35	00:00:00
2001-04-30	26	3.32	3.32	3.23	3.29	00:00:00
2001-05-02	14	3.30	3.33	3.21	3.32	00:00:00
2001-05-03	40	3.33	3.33	3.11	3.28	00:00:00
2001-05-04	27	3.30	3.48	3.21	3.40	00:00:00
2001-05-07	1	3.31	3.45	3.30	3.45	00:00:00
2001-05-08	7	3.45	3.46	3.35	3.35	00:00:00
2001-05-09	34	3.35	3.50	3.30	3.30	00:00:00
2001-05-10	9	3.28	3.40	3.28	3.35	00:00:00
2001-05-11	9	3.40	3.40	3.22	3.23	00:00:00
2001-05-14	9	3.28	3.28	3.22	3.27	00:00:00
2001-05-15	10	3.22	3.29	3.21	3.27	00:00:00
2001-05-16	22	3.27	3.38	3.21	3.38	00:00:00
2001-05-17	4	3.30	3.30	3.20	3.25	00:00:00
2001-05-18	10	3.16	3.20	3.16	3.17	00:00:00
2001-05-21	13	3.06	3.13	3.06	3.12	00:00:00
2001-05-22	7	3.10	3.18	3.10	3.16	00:00:00
2001-05-23	21	3.15	3.33	3.11	3.11	00:00:00
2001-05-24	1	3.08	3.23	3.08	3.11	00:00:00
2001-05-25	0	3.21	3.21	3.21	3.21	00:00:00
2001-05-28	0	3.21	3.22	3.21	3.21	00:00:00
2001-05-29	10	3.21	3.21	3.04	3.05	00:00:00
2001-05-30	50	3.15	3.17	3.15	3.17	00:00:00
2001-05-31	9	3.15	3.15	3.10	3.15	00:00:00
2001-06-01	0	3.15	3.18	3.11	3.18	00:00:00
2001-06-04	2	3.23	3.25	3.23	3.25	00:00:00
2001-06-05	4	3.20	3.27	3.20	3.27	00:00:00
2001-06-06	2	3.27	3.27	3.18	3.25	00:00:00
2001-06-07	6	3.19	3.19	3.15	3.15	00:00:00
2001-06-08	7	3.24	3.25	3.16	3.16	00:00:00
2001-06-11	1	3.23	3.27	3.16	3.16	00:00:00
2001-06-12	13	3.10	3.11	3.10	3.11	00:00:00
2001-06-13	25	3.10	3.17	3.10	3.17	00:00:00
2001-06-15	2	3.10	3.17	3.02	3.15	00:00:00
2001-06-18	2	3.11	3.16	3.11	3.15	00:00:00
2001-06-19	3	3.11	3.11	3.10	3.10	00:00:00
2001-06-20	2	3.16	3.16	3.03	3.15	00:00:00
2001-06-21	1	3.04	3.12	3.04	3.05	00:00:00
2001-06-22	4	3.14	3.14	3.03	3.03	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 > >>