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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-19	0	2.82	2.82	2.82	2.82	00:00:00
2003-11-20	200	2.82	2.88	2.82	2.88	00:00:00
2003-11-21	100	2.82	2.82	2.82	2.82	00:00:00
2003-11-24	600	2.85	2.85	2.85	2.85	00:00:00
2003-11-25	100	2.91	2.91	2.82	2.82	00:00:00
2003-11-26	3,600	2.86	2.86	2.80	2.80	00:00:00
2003-11-27	2,100	2.85	2.98	2.85	2.98	00:00:00
2003-11-28	7,700	2.78	2.89	2.75	2.81	00:00:00
2003-12-02	2,000	2.82	2.82	2.82	2.82	00:00:00
2003-12-03	4,900	2.88	2.88	2.81	2.88	00:00:00
2003-12-04	2,600	2.85	2.85	2.81	2.81	00:00:00
2003-12-05	0	2.81	2.81	2.81	2.81	00:00:00
2003-12-08	0	2.82	2.82	2.82	2.82	00:00:00
2003-12-09	500	2.82	2.85	2.82	2.85	00:00:00
2003-12-10	3,500	2.85	2.88	2.85	2.88	00:00:00
2003-12-11	300	2.88	2.88	2.81	2.81	00:00:00
2003-12-12	0	2.81	2.81	2.81	2.81	00:00:00
2003-12-15	1,000	2.81	2.82	2.72	2.73	00:00:00
2003-12-16	3,000	2.75	2.90	2.75	2.90	00:00:00
2003-12-17	0	2.76	2.80	2.76	2.80	00:00:00
2003-12-18	0	2.77	2.80	2.77	2.77	00:00:00
2003-12-19	3,100	2.77	2.77	2.76	2.76	00:00:00
2003-12-22	0	2.76	2.76	2.76	2.76	00:00:00
2003-12-23	1,600	2.76	2.80	2.74	2.75	00:00:00
2003-12-24	300	2.79	2.79	2.79	2.79	00:00:00
2003-12-29	800	2.80	2.80	2.76	2.77	00:00:00
2003-12-30	100	2.79	2.79	2.77	2.77	00:00:00
2003-12-31	1,400	2.77	2.79	2.77	2.78	00:00:00
2004-01-02	2,600	2.80	2.84	2.78	2.78	00:00:00
2004-01-05	7,900	2.85	2.94	2.80	2.85	00:00:00
2004-01-06	2,200	2.85	2.90	2.82	2.84	00:00:00
2004-01-07	3,200	2.90	2.90	2.80	2.81	00:00:00
2004-01-08	500	2.81	2.90	2.81	2.81	00:00:00
2004-01-09	1,600	2.90	2.90	2.83	2.86	00:00:00
2004-01-12	1,600	2.89	2.89	2.85	2.85	00:00:00
2004-01-13	3,600	2.83	2.85	2.81	2.85	00:00:00
2004-01-14	2,300	2.85	2.89	2.82	2.83	00:00:00
2004-01-15	1,600	2.82	2.88	2.81	2.81	00:00:00
2004-01-16	8,900	2.81	2.88	2.81	2.88	00:00:00
2004-01-19	1,500	2.85	2.88	2.81	2.81	00:00:00
2004-01-20	4,100	2.82	2.82	2.76	2.78	00:00:00
2004-01-21	300	2.75	2.77	2.75	2.77	00:00:00
2004-01-22	500	2.77	2.85	2.77	2.79	00:00:00
2004-01-23	2,300	2.78	2.80	2.78	2.78	00:00:00
2004-01-26	2,600	2.85	2.85	2.75	2.80	00:00:00
2004-01-27	1,700	2.75	2.80	2.75	2.76	00:00:00
2004-01-28	900	2.80	2.80	2.76	2.76	00:00:00
2004-01-29	1,500	2.80	2.82	2.76	2.80	00:00:00
2004-01-30	10,900	2.82	2.87	2.77	2.86	00:00:00
2004-02-02	1,100	2.79	2.80	2.78	2.80	00:00:00
2004-02-03	0	2.77	2.77	2.77	2.77	00:00:00
2004-02-04	2,000	2.77	2.77	2.76	2.76	00:00:00
2004-02-05	0	2.76	2.76	2.76	2.76	00:00:00
2004-02-06	700	2.76	2.80	2.76	2.80	00:00:00
2004-02-09	800	2.76	2.76	2.74	2.74	00:00:00
2004-02-10	1,900	2.74	2.77	2.74	2.74	00:00:00
2004-02-11	200	2.73	2.73	2.71	2.73	00:00:00
2004-02-12	3,600	2.73	2.73	2.71	2.71	00:00:00
2004-02-13	1,100	2.71	2.75	2.70	2.75	00:00:00
2004-02-17	2,800	2.72	2.75	2.70	2.70	00:00:00
2004-02-18	2,600	2.72	2.75	2.72	2.72	00:00:00
2004-02-19	2,300	2.75	2.75	2.71	2.71	00:00:00
2004-02-20	500	2.71	2.72	2.71	2.72	00:00:00
2004-02-23	1,600	2.73	2.73	2.70	2.71	00:00:00
2004-02-24	500	2.71	2.71	2.71	2.71	00:00:00
2004-02-25	2,400	2.70	2.71	2.66	2.70	00:00:00
2004-02-26	900	2.67	2.67	2.66	2.67	00:00:00
2004-02-27	1,200	2.67	2.70	2.67	2.67	00:00:00
2004-03-01	1,400	2.68	2.71	2.68	2.71	00:00:00
2004-03-02	2,000	2.71	2.71	2.68	2.68	00:00:00
2004-03-03	3,400	2.68	2.70	2.65	2.68	00:00:00
2004-03-04	3,200	2.69	2.70	2.67	2.70	00:00:00
2004-03-05	2,600	2.67	2.68	2.67	2.68	00:00:00
2004-03-08	10,500	2.70	2.79	2.70	2.75	00:00:00
2004-03-09	3,500	2.72	2.79	2.72	2.77	00:00:00
2004-03-10	2,800	2.78	2.80	2.78	2.80	00:00:00
2004-03-11	3,600	2.75	2.75	2.75	2.75	00:00:00
2004-03-12	2,900	2.75	2.79	2.75	2.79	00:00:00
2004-03-15	700	2.75	2.76	2.75	2.75	00:00:00
2004-03-16	3,600	2.75	2.78	2.73	2.78	00:00:00
2004-03-17	0	2.79	2.79	2.74	2.79	00:00:00
2004-03-18	5,200	2.79	2.82	2.79	2.82	00:00:00
2004-03-19	2,800	2.76	2.81	2.75	2.81	00:00:00
2004-03-22	400	2.75	2.79	2.75	2.79	00:00:00
2004-03-23	1,700	2.75	2.75	2.65	2.75	00:00:00
2004-03-24	1,500	2.75	2.75	2.66	2.66	00:00:00
2004-03-25	400	2.67	2.67	2.67	2.67	00:00:00
2004-03-26	1,600	2.70	2.70	2.67	2.67	00:00:00
2004-03-29	1,500	2.68	2.77	2.66	2.76	00:00:00
2004-03-30	0	2.67	2.67	2.67	2.67	00:00:00
2004-03-31	100	2.67	2.67	2.67	2.67	00:00:00
2004-04-01	1,700	2.67	2.67	2.62	2.65	00:00:00
2004-04-02	2,000	2.62	2.70	2.62	2.64	00:00:00
2004-04-05	1,400	2.70	2.71	2.64	2.65	00:00:00
2004-04-06	100	2.69	2.70	2.64	2.64	00:00:00
2004-04-07	200	2.65	2.65	2.65	2.65	00:00:00
2004-04-08	100	2.69	2.73	2.69	2.73	00:00:00
2004-04-13	2,900	2.73	2.73	2.65	2.73	00:00:00
2004-04-14	100	2.66	2.73	2.66	2.73	00:00:00
2004-04-15	2,000	2.70	2.71	2.63	2.70	00:00:00
2004-04-16	600	2.70	2.70	2.69	2.69	00:00:00
2004-04-19	5,200	2.69	2.70	2.63	2.70	00:00:00
2004-04-20	4,900	2.65	2.75	2.65	2.68	00:00:00
2004-04-21	5,500	2.68	2.70	2.64	2.64	00:00:00
2004-04-22	0	2.62	2.62	2.62	2.62	00:00:00
2004-04-23	500	2.62	2.63	2.62	2.63	00:00:00
2004-04-26	800	2.64	2.64	2.61	2.62	00:00:00
2004-04-27	100	2.61	2.62	2.61	2.61	00:00:00
2004-04-28	400	2.61	2.61	2.61	2.61	00:00:00
2004-04-29	11,500	2.62	2.79	2.62	2.66	00:00:00
2004-04-30	7,100	2.63	2.75	2.61	2.69	00:00:00
2004-05-03	2,500	2.55	2.60	2.55	2.57	00:00:00
2004-05-04	1,800	2.55	2.60	2.55	2.55	00:00:00
2004-05-05	800	2.58	2.58	2.55	2.55	00:00:00
2004-05-06	2,000	2.55	2.58	2.55	2.56	00:00:00
2004-05-07	500	2.56	2.65	2.56	2.65	00:00:00
2004-05-10	200	2.56	2.60	2.56	2.60	00:00:00
2004-05-11	200	2.56	2.60	2.56	2.60	00:00:00
2004-05-12	1,300	2.56	2.61	2.56	2.61	00:00:00
2004-05-13	3,200	2.56	2.56	2.55	2.56	00:00:00
2004-05-14	1,200	2.55	2.56	2.54	2.56	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 > >>