Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 911 |
| 2024-07-10 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 2,373 |
| 2024-07-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 99 |
| 2024-07-08 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 220 |
| 2024-07-04 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 250 |
| 2024-07-03 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 12 |
| 2024-07-02 | 0.945 | 0.945 | 0.880 | 0.880 | 0.880 | 88 |
| 2024-07-01 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 15 |
| 2024-06-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 60 |
| 2024-06-26 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2024-06-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 30 |
| 2024-06-21 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 186 |
| 2024-06-20 | 0.945 | 0.945 | 0.880 | 0.880 | 0.880 | 42 |
| 2024-06-19 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 150 |
| 2024-06-18 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 44 |
| 2024-06-17 | 0.880 | 0.945 | 0.880 | 0.945 | 0.945 | 1,011 |
| 2024-06-14 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 500 |
| 2024-06-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 15 |
| 2024-06-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 72 |
| 2024-06-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 785 |
| 2024-06-10 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 300 |
| 2024-06-07 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 198 |
| 2024-06-06 | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 2,501 |
| 2024-06-05 | 0.920 | 0.920 | 0.845 | 0.845 | 0.845 | 13,812 |
| 2024-06-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 243 |
| 2024-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-05-31 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 530 |
| 2024-05-30 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 2 |
| 2024-05-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 319 |
| 2024-05-28 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 522 |
| 2024-05-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 100 |
| 2024-05-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 254 |
| 2024-05-23 | 0.930 | 1.010 | 0.930 | 1.010 | 1.010 | 5,103 |
| 2024-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-05-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-05-20 | 0.920 | 0.925 | 0.920 | 0.925 | 0.925 | 4,088 |
| 2024-05-17 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 412 |
| 2024-05-16 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 634 |
| 2024-05-15 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 82 |
| 2024-05-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 6,419 |
| 2024-05-13 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,209 |
| 2024-05-10 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1,094 |
| 2024-05-09 | 0.965 | 1.040 | 0.965 | 1.040 | 1.040 | 2,711 |
| 2024-05-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 420 |
| 2024-05-07 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 1,598 |
| 2024-05-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15,432 |
| 2024-05-03 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,498 |
| 2024-05-02 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 567 |
| 2024-04-30 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 531 |
| 2024-04-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 731 |
| 2024-04-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,888 |
| 2024-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,407 |
| 2024-04-24 | 0.940 | 0.955 | 0.940 | 0.955 | 0.955 | 560 |
| 2024-04-23 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 5,187 |
| 2024-04-22 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 300 |
| 2024-04-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,100 |
| 2024-04-18 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 29 |
| 2024-04-16 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 529 |
| 2024-04-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2024-04-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 22 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.