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
2002-12-09	126	3.10	3.10	3.01	3.05	00:00:00
2002-12-10	35	3.05	3.15	3.05	3.05	00:00:00
2002-12-11	66	3.05	3.05	2.87	2.88	00:00:00
2002-12-12	62	2.95	3.05	2.90	2.95	00:00:00
2002-12-13	16	2.95	3.07	2.95	2.95	00:00:00
2002-12-16	47	2.90	2.98	2.90	2.98	00:00:00
2002-12-17	1	2.91	2.97	2.91	2.97	00:00:00
2002-12-18	25	2.95	2.96	2.92	2.95	00:00:00
2002-12-19	29	2.90	2.95	2.88	2.88	00:00:00
2002-12-20	4	2.93	2.94	2.89	2.94	00:00:00
2002-12-23	47	2.99	3.02	2.90	2.96	00:00:00
2002-12-27	40	2.84	2.93	2.82	2.93	00:00:00
2002-12-30	51	2.88	2.92	2.81	2.91	00:00:00
2002-12-31	42	2.88	2.94	2.86	2.86	00:00:00
2003-01-02	3,600	2.90	2.92	2.86	2.91	00:00:00
2003-01-03	1,000	2.86	2.92	2.86	2.87	00:00:00
2003-01-06	800	2.87	2.90	2.87	2.89	00:00:00
2003-01-07	1,600	2.89	2.92	2.85	2.86	00:00:00
2003-01-08	1,000	2.86	2.91	2.86	2.90	00:00:00
2003-01-09	1,900	2.87	2.92	2.87	2.92	00:00:00
2003-01-10	7,300	2.92	2.98	2.85	2.91	00:00:00
2003-01-13	16,100	2.80	2.80	2.69	2.75	00:00:00
2003-01-14	5,300	2.75	2.77	2.71	2.76	00:00:00
2003-01-15	16,000	2.76	2.94	2.76	2.82	00:00:00
2003-01-16	10,300	2.75	2.83	2.75	2.80	00:00:00
2003-01-17	8,700	2.83	2.91	2.81	2.91	00:00:00
2003-01-20	165,000	2.89	3.13	2.86	3.01	00:00:00
2003-01-21	5,400	3.01	3.01	2.93	2.99	00:00:00
2003-01-22	4,700	2.94	2.94	2.90	2.90	00:00:00
2003-01-23	3,900	2.90	2.96	2.90	2.93	00:00:00
2003-01-24	4,600	2.90	2.94	2.85	2.91	00:00:00
2003-01-27	2,200	2.84	2.95	2.80	2.81	00:00:00
2003-01-28	1,900	2.80	2.84	2.80	2.84	00:00:00
2003-01-29	3,200	2.81	2.96	2.81	2.84	00:00:00
2003-01-30	500	2.83	2.89	2.83	2.85	00:00:00
2003-01-31	3,700	2.85	2.92	2.85	2.92	00:00:00
2003-02-03	3,200	2.91	2.94	2.88	2.92	00:00:00
2003-02-04	20,800	2.94	2.96	2.92	2.93	00:00:00
2003-02-05	36,800	2.94	3.10	2.94	3.08	00:00:00
2003-02-06	19,700	3.10	3.11	3.08	3.08	00:00:00
2003-02-07	2,400	3.10	3.10	3.02	3.05	00:00:00
2003-02-10	33,300	2.62	2.87	2.62	2.85	00:00:00
2003-02-11	7,500	2.80	2.87	2.80	2.86	00:00:00
2003-02-12	1,900	2.85	2.85	2.81	2.82	00:00:00
2003-02-13	1,300	2.83	2.84	2.80	2.80	00:00:00
2003-02-14	300	2.81	2.84	2.81	2.84	00:00:00
2003-02-17	900	2.84	2.85	2.84	2.85	00:00:00
2003-02-18	2,800	2.83	2.83	2.80	2.80	00:00:00
2003-02-19	8,100	2.85	2.92	2.83	2.91	00:00:00
2003-02-20	300	2.90	2.90	2.84	2.84	00:00:00
2003-02-21	2,300	2.88	2.88	2.78	2.78	00:00:00
2003-02-24	2,100	2.78	2.80	2.71	2.80	00:00:00
2003-02-25	3,500	2.75	2.76	2.65	2.75	00:00:00
2003-02-26	1,200	2.61	2.79	2.61	2.69	00:00:00
2003-02-27	600	2.76	2.76	2.75	2.75	00:00:00
2003-02-28	4,700	2.69	2.84	2.69	2.78	00:00:00
2003-03-03	1,400	2.70	2.74	2.70	2.74	00:00:00
2003-03-04	300	2.73	2.78	2.73	2.78	00:00:00
2003-03-05	2,700	2.71	2.79	2.70	2.75	00:00:00
2003-03-06	600	2.77	2.80	2.75	2.75	00:00:00
2003-03-07	400	2.75	2.75	2.72	2.74	00:00:00
2003-03-10	2,000	2.70	2.70	2.62	2.62	00:00:00
2003-03-11	800	2.62	2.68	2.62	2.62	00:00:00
2003-03-12	3,700	2.62	2.63	2.58	2.63	00:00:00
2003-03-13	4,100	2.66	2.66	2.60	2.60	00:00:00
2003-03-14	2,600	2.65	2.65	2.60	2.65	00:00:00
2003-03-17	11,100	2.60	2.62	2.50	2.55	00:00:00
2003-03-18	5,100	2.55	2.65	2.50	2.50	00:00:00
2003-03-19	1,700	2.55	2.55	2.51	2.51	00:00:00
2003-03-20	1,800	2.52	2.55	2.50	2.55	00:00:00
2003-03-21	1,300	2.54	2.54	2.50	2.50	00:00:00
2003-03-24	7,000	2.50	2.50	2.43	2.50	00:00:00
2003-03-25	1,200	2.50	2.50	2.50	2.50	00:00:00
2003-03-26	200	2.50	2.50	2.46	2.50	00:00:00
2003-03-27	4,600	2.50	2.50	2.48	2.48	00:00:00
2003-03-28	1,400	2.47	2.50	2.46	2.50	00:00:00
2003-03-31	1,300	2.50	2.50	2.50	2.50	00:00:00
2003-04-01	100	2.50	2.50	2.46	2.50	00:00:00
2003-04-02	1,500	2.50	2.50	2.49	2.50	00:00:00
2003-04-03	2,000	2.50	2.50	2.46	2.47	00:00:00
2003-04-04	11,400	2.50	2.50	2.45	2.50	00:00:00
2003-04-07	300	2.50	2.52	2.43	2.52	00:00:00
2003-04-08	6,100	2.52	2.52	2.50	2.52	00:00:00
2003-04-09	2,500	2.50	2.52	2.44	2.45	00:00:00
2003-04-10	900	2.46	2.47	2.45	2.47	00:00:00
2003-04-11	800	2.43	2.48	2.43	2.45	00:00:00
2003-04-14	400	2.48	2.48	2.44	2.44	00:00:00
2003-04-15	900	2.45	2.46	2.44	2.46	00:00:00
2003-04-16	900	2.46	2.46	2.45	2.45	00:00:00
2003-04-17	2,300	2.46	2.50	2.46	2.47	00:00:00
2003-04-22	700	2.47	2.50	2.46	2.50	00:00:00
2003-04-23	5,000	2.50	2.55	2.50	2.51	00:00:00
2003-04-24	10,100	2.52	2.55	2.41	2.53	00:00:00
2003-04-25	500	2.44	2.52	2.42	2.51	00:00:00
2003-04-28	3,200	2.51	2.51	2.50	2.50	00:00:00
2003-04-29	1,700	2.43	2.54	2.43	2.46	00:00:00
2003-04-30	3,300	2.45	2.50	2.43	2.43	00:00:00
2003-05-02	0	2.49	2.49	2.45	2.49	00:00:00
2003-05-05	6,600	2.49	2.49	2.37	2.46	00:00:00
2003-05-06	4,700	2.42	2.42	2.40	2.42	00:00:00
2003-05-07	2,200	2.45	2.45	2.42	2.42	00:00:00
2003-05-08	1,600	2.45	2.48	2.42	2.42	00:00:00
2003-05-09	800	2.42	2.49	2.42	2.49	00:00:00
2003-05-12	600	2.48	2.49	2.43	2.45	00:00:00
2003-05-13	3,800	2.42	2.49	2.42	2.45	00:00:00
2003-05-14	2,100	2.44	2.49	2.44	2.49	00:00:00
2003-05-15	1,000	2.45	2.45	2.45	2.45	00:00:00
2003-05-16	100	2.46	2.49	2.46	2.49	00:00:00
2003-05-19	1,100	2.45	2.49	2.44	2.44	00:00:00
2003-05-20	200	2.45	2.45	2.44	2.44	00:00:00
2003-05-21	900	2.48	2.50	2.48	2.49	00:00:00
2003-05-22	0	2.48	2.48	2.48	2.48	00:00:00
2003-05-23	100	2.46	2.46	2.46	2.46	00:00:00
2003-05-26	1,200	2.45	2.45	2.44	2.44	00:00:00
2003-05-27	1,100	2.45	2.45	2.44	2.45	00:00:00
2003-05-28	100	2.45	2.45	2.45	2.45	00:00:00
2003-05-29	3,200	2.44	2.50	2.44	2.46	00:00:00
2003-05-30	3,700	2.46	2.55	2.46	2.50	00:00:00
2003-06-02	300	2.48	2.54	2.48	2.54	00:00:00
2003-06-03	5,100	2.50	2.59	2.50	2.59	00:00:00
2003-06-04	8,200	2.60	2.63	2.52	2.63	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 > >>