Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 22 |
| 2026-02-02 | 1.010 | 1.010 | 0.965 | 0.965 | 0.965 | 135 |
| 2026-01-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 600 |
| 2026-01-29 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 10,256 |
| 2026-01-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6 |
| 2026-01-27 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 272 |
| 2026-01-26 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 1,227 |
| 2026-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,425 |
| 2026-01-22 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 4,100 |
| 2026-01-21 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 1,250 |
| 2026-01-20 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 30 |
| 2026-01-19 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 30 |
| 2026-01-16 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 200 |
| 2026-01-15 | 0.985 | 1.010 | 0.985 | 1.010 | 1.010 | 213 |
| 2026-01-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,104 |
| 2026-01-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,017 |
| 2026-01-12 | 0.985 | 0.985 | 0.980 | 0.980 | 0.980 | 9,006 |
| 2026-01-09 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 1,000 |
| 2026-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,089 |
| 2026-01-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,089 |
| 2026-01-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,002 |
| 2026-01-05 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,231 |
| 2026-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2 |
| 2025-12-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2025-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 241 |
| 2025-12-29 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 1,351 |
| 2025-12-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 70 |
| 2025-12-23 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 70 |
| 2025-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 505 |
| 2025-12-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 232 |
| 2025-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,985 |
| 2025-12-17 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 515 |
| 2025-12-16 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,010 |
| 2025-12-15 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 261 |
| 2025-12-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 39 |
| 2025-12-11 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10 |
| 2025-12-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 128 |
| 2025-12-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 128 |
| 2025-12-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,010 |
| 2025-12-05 | 0.995 | 0.995 | 0.990 | 0.990 | 0.990 | 1,010 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 245 |
| 2025-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 370 |
| 2025-12-02 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 50 |
| 2025-12-01 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 400 |
| 2025-11-28 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 6,000 |
| 2025-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 223 |
| 2025-11-26 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 192 |
| 2025-11-25 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 192 |
| 2025-11-24 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 120 |
| 2025-11-21 | 1.020 | 1.020 | 0.985 | 0.985 | 0.985 | 2,500 |
| 2025-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7 |
| 2025-11-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 120 |
| 2025-11-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50 |
| 2025-11-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,101 |
| 2025-11-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 65 |
| 2025-11-13 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 5,008 |
| 2025-11-12 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 1,661 |
| 2025-11-11 | 0.985 | 1.020 | 0.985 | 1.020 | 1.020 | 512 |
| 2025-11-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 750 |
| 2025-11-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,240 |
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.