Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 122 |
| 2024-04-10 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 670 |
| 2024-04-09 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 150 |
| 2024-04-08 | 0.995 | 0.995 | 0.930 | 0.930 | 0.930 | 6,608 |
| 2024-04-05 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1,000 |
| 2024-04-04 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 522 |
| 2024-04-03 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 418 |
| 2024-04-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,046 |
| 2024-03-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2 |
| 2024-03-27 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 1,580 |
| 2024-03-25 | 0.920 | 0.935 | 0.920 | 0.935 | 0.935 | 171 |
| 2024-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 215 |
| 2024-03-21 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 695 |
| 2024-03-20 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 679 |
| 2024-03-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,338 |
| 2024-03-18 | 0.985 | 0.985 | 0.920 | 0.920 | 0.920 | 203 |
| 2024-03-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 11 |
| 2024-03-14 | 0.950 | 0.985 | 0.950 | 0.985 | 0.985 | 23 |
| 2024-03-13 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 100 |
| 2024-03-12 | 0.950 | 0.985 | 0.950 | 0.985 | 0.985 | 1,211 |
| 2024-03-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 15 |
| 2024-03-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 122 |
| 2024-03-04 | 0.965 | 0.965 | 0.920 | 0.920 | 0.920 | 412 |
| 2024-03-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 3,347 |
| 2024-02-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2024-02-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 6,000 |
| 2024-02-26 | 0.980 | 0.980 | 0.940 | 0.940 | 0.940 | 2,950 |
| 2024-02-22 | 1.000 | 1.000 | 0.955 | 0.955 | 0.955 | 3,015 |
| 2024-02-21 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 902 |
| 2024-02-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 8 |
| 2024-02-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 100 |
| 2024-02-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3,000 |
| 2024-02-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 152 |
| 2024-02-14 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 332 |
| 2024-02-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 15 |
| 2024-02-12 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 841 |
| 2024-02-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,001 |
| 2024-02-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,046 |
| 2024-02-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 221 |
| 2024-02-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 122 |
| 2024-02-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 22 |
| 2024-02-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 800 |
| 2024-02-01 | 0.970 | 0.975 | 0.970 | 0.975 | 0.975 | 650 |
| 2024-01-31 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 24 |
| 2024-01-30 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 622 |
| 2024-01-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 42 |
| 2024-01-26 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 23 |
| 2024-01-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,532 |
| 2024-01-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,133 |
| 2024-01-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 342 |
| 2024-01-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 97 |
| 2024-01-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 681 |
| 2024-01-18 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 280 |
| 2024-01-17 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,999 |
| 2024-01-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 194 |
| 2024-01-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,901 |
| 2024-01-11 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 424 |
| 2024-01-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 9,500 |
| 2024-01-09 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 2,040 |
| 2024-01-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 2,779 |
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.