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
2015-11-18	0	0.76	0.76	0.76	0.76	00:00:00
2015-11-19	0	0.75	0.78	0.75	0.78	00:00:00
2015-11-20	0	0.78	0.78	0.78	0.78	00:00:00
2015-11-23	0	0.79	0.79	0.79	0.79	00:00:00
2015-11-24	2,400	0.93	0.93	0.93	0.93	00:00:00
2015-11-25	0	0.93	0.93	0.93	0.93	00:00:00
2015-11-26	1,000	0.95	0.95	0.95	0.95	00:00:00
2015-11-27	500	0.93	0.93	0.93	0.93	00:00:00
2015-11-30	6,000	0.77	0.77	0.77	0.77	00:00:00
2015-12-03	2,500	0.84	0.85	0.84	0.85	00:00:00
2015-12-04	0	0.85	0.85	0.85	0.85	00:00:00
2015-12-08	1,000	0.80	0.80	0.80	0.80	00:00:00
2015-12-09	200	0.80	0.80	0.80	0.80	00:00:00
2015-12-10	0	0.84	0.84	0.84	0.84	00:00:00
2015-12-11	0	0.84	0.84	0.84	0.84	00:00:00
2015-12-17	100	0.85	0.85	0.85	0.85	00:00:00
2015-12-18	0	0.85	0.85	0.85	0.85	00:00:00
2015-12-21	200	0.75	0.75	0.75	0.75	00:00:00
2015-12-22	4,100	0.75	0.78	0.75	0.78	00:00:00
2015-12-23	0	0.71	0.71	0.71	0.71	00:00:00
2015-12-24	500	0.85	0.85	0.85	0.85	00:00:00
2015-12-25	0	0.85	0.85	0.85	0.85	00:00:00
2015-12-28	1,500	0.85	0.85	0.85	0.85	00:00:00
2015-12-29	500	0.85	0.85	0.85	0.85	00:00:00
2015-12-30	17,600	1.10	1.10	1.10	1.10	00:00:00
2016-01-04	0	1.10	1.10	1.10	1.10	00:00:00
2016-01-07	1,000	1.01	1.01	1.01	1.01	00:00:00
2016-01-08	0	1.01	1.01	1.01	1.01	00:00:00
2016-01-12	300	0.91	0.91	0.91	0.91	00:00:00
2016-01-13	0	0.91	0.91	0.91	0.91	00:00:00
2016-01-18	1,100	0.96	0.96	0.91	0.91	00:00:00
2016-01-19	6,600	0.87	0.87	0.87	0.87	00:00:00
2016-01-20	0	0.87	0.87	0.87	0.87	00:00:00
2016-01-21	0	0.87	0.87	0.87	0.87	00:00:00
2016-01-22	0	0.87	0.87	0.87	0.87	00:00:00
2016-01-26	800	0.87	0.87	0.87	0.87	00:00:00
2016-01-27	0	0.80	0.80	0.80	0.80	00:00:00
2016-01-28	1,100	0.81	0.87	0.81	0.87	00:00:00
2016-01-29	200	0.90	0.90	0.87	0.87	00:00:00
2016-02-01	3,400	0.85	0.85	0.85	0.85	00:00:00
2016-02-05	0	0.80	0.80	0.80	0.80	00:00:00
2016-02-09	0	0.73	0.73	0.73	0.73	00:00:00
2016-02-10	0	0.73	0.73	0.73	0.73	00:00:00
2016-02-11	0	0.71	0.71	0.71	0.71	00:00:00
2016-02-12	200	0.71	0.71	0.71	0.71	00:00:00
2016-02-15	200	0.71	0.71	0.71	0.71	00:00:00
2016-02-18	0	0.72	0.72	0.72	0.72	00:00:00
2016-02-19	0	0.85	0.85	0.85	0.85	00:00:00
2016-02-29	0	0.78	0.78	0.78	0.78	00:00:00
2016-03-01	1,300	0.79	0.79	0.79	0.79	00:00:00
2016-03-02	1,200	0.80	0.80	0.80	0.80	00:00:00
2016-03-07	0	0.79	0.79	0.79	0.79	00:00:00
2016-03-08	5,000	0.79	0.79	0.79	0.79	00:00:00
2016-03-09	0	0.70	0.70	0.70	0.70	00:00:00
2016-03-10	4,200	0.70	0.70	0.69	0.69	00:00:00
2016-03-11	0	0.74	0.74	0.74	0.74	00:00:00
2016-03-14	100	0.63	0.63	0.63	0.63	00:00:00
2016-03-15	700	0.65	0.65	0.65	0.65	00:00:00
2016-03-16	0	0.65	0.65	0.65	0.65	00:00:00
2016-03-17	2,500	0.77	0.77	0.77	0.77	00:00:00
2016-03-18	5,600	0.79	0.79	0.78	0.78	00:00:00
2016-03-22	0	0.67	0.67	0.67	0.67	00:00:00
2016-03-23	0	0.73	0.73	0.73	0.73	00:00:00
2016-03-29	200	0.73	0.73	0.73	0.73	00:00:00
2016-03-30	0	0.73	0.73	0.73	0.73	00:00:00
2016-03-31	0	0.73	0.73	0.73	0.73	00:00:00
2016-04-01	200	0.80	0.80	0.80	0.80	00:00:00
2016-04-05	200	0.68	0.71	0.68	0.71	00:00:00
2016-04-06	0	0.71	0.71	0.71	0.71	00:00:00
2016-04-18	2,600	0.67	0.67	0.67	0.67	00:00:00
2016-04-19	300	0.67	0.67	0.67	0.67	00:00:00
2016-04-20	0	0.67	0.68	0.67	0.68	00:00:00
2016-04-21	0	0.68	0.68	0.68	0.68	00:00:00
2016-04-22	400	0.68	0.70	0.68	0.70	00:00:00
2016-04-25	1,600	0.68	0.68	0.68	0.68	00:00:00
2016-04-26	0	0.67	0.67	0.67	0.67	00:00:00
2016-04-27	400	0.61	0.65	0.61	0.65	00:00:00
2016-04-28	0	0.68	0.68	0.68	0.68	00:00:00
2016-04-29	5,100	0.64	0.64	0.64	0.64	00:00:00
2016-05-03	500	0.65	0.65	0.65	0.65	00:00:00
2016-05-04	0	0.66	0.66	0.66	0.66	00:00:00
2016-05-05	0	0.66	0.66	0.66	0.66	00:00:00
2016-05-06	2,900	0.62	0.62	0.62	0.62	00:00:00
2016-05-09	1,100	0.62	0.63	0.62	0.63	00:00:00
2016-05-10	0	0.63	0.63	0.63	0.63	00:00:00
2016-05-11	0	0.63	0.63	0.63	0.63	00:00:00
2016-05-12	7,100	0.63	0.63	0.63	0.63	00:00:00
2016-05-13	3,000	0.64	0.64	0.64	0.64	00:00:00
2016-05-16	200	0.55	0.55	0.55	0.55	00:00:00
2016-05-17	0	0.55	0.55	0.55	0.55	00:00:00
2016-05-18	0	0.55	0.55	0.55	0.55	00:00:00
2016-05-19	0	0.55	0.55	0.55	0.55	00:00:00
2016-05-20	200	0.60	0.60	0.60	0.60	00:00:00
2016-05-23	2,800	0.60	0.60	0.55	0.55	00:00:00
2016-05-24	0	0.55	0.55	0.55	0.55	00:00:00
2016-05-25	7,500	0.71	0.71	0.71	0.71	00:00:00
2016-05-26	20,100	0.58	0.60	0.58	0.60	00:00:00
2016-05-27	600	0.58	0.58	0.58	0.58	00:00:00
2016-05-30	0	0.58	0.58	0.58	0.58	00:00:00
2016-05-31	0	0.58	0.58	0.58	0.58	00:00:00
2016-06-01	5,600	0.63	0.63	0.63	0.63	00:00:00
2016-06-06	0	0.61	0.61	0.61	0.61	00:00:00
2016-06-07	2,400	0.64	0.64	0.64	0.64	00:00:00
2016-06-08	600	0.62	0.62	0.62	0.62	00:00:00
2016-06-09	100	0.59	0.59	0.59	0.59	00:00:00
2016-06-10	0	0.65	0.65	0.65	0.65	00:00:00
2016-06-13	0	0.65	0.65	0.65	0.65	00:00:00
2016-06-14	2,000	0.62	0.62	0.61	0.61	00:00:00
2016-06-15	0	0.61	0.61	0.61	0.61	00:00:00
2016-06-16	100	0.59	0.59	0.59	0.59	00:00:00
2016-06-17	100	0.59	0.59	0.59	0.59	00:00:00
2016-06-20	0	0.59	0.59	0.59	0.59	00:00:00
2016-06-23	0	0.62	0.62	0.62	0.62	00:00:00
2016-06-24	0	0.62	0.62	0.62	0.62	00:00:00
2016-06-27	5,600	0.69	0.73	0.69	0.73	00:00:00
2016-06-28	900	0.73	0.73	0.73	0.73	00:00:00
2016-06-29	0	0.62	0.62	0.62	0.62	00:00:00
2016-07-04	0	0.65	0.65	0.65	0.65	00:00:00
2016-07-05	0	0.65	0.65	0.65	0.65	00:00:00
2016-07-06	12,900	0.73	0.73	0.73	0.73	00:00:00
2016-07-07	100	0.62	0.62	0.62	0.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>