Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 151 |
| 2025-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,008 |
| 2025-11-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2025-11-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 640 |
| 2025-10-31 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 217 |
| 2025-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,580 |
| 2025-10-29 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 2,060 |
| 2025-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,040 |
| 2025-10-27 | 1.020 | 1.020 | 0.985 | 0.985 | 0.985 | 26,142 |
| 2025-10-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,010 |
| 2025-10-23 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 322 |
| 2025-10-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 530 |
| 2025-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 310 |
| 2025-10-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,893 |
| 2025-10-15 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 159 |
| 2025-10-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 60 |
| 2025-10-13 | 0.955 | 1.010 | 0.955 | 1.010 | 1.010 | 260 |
| 2025-10-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 250 |
| 2025-10-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,840 |
| 2025-10-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,840 |
| 2025-10-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,840 |
| 2025-10-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 20 |
| 2025-10-03 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 6,104 |
| 2025-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-10-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 392 |
| 2025-09-30 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 392 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 700 |
| 2025-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 45 |
| 2025-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 45 |
| 2025-09-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 729 |
| 2025-09-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 729 |
| 2025-09-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 500 |
| 2025-09-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,517 |
| 2025-09-18 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 722 |
| 2025-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2025-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 600 |
| 2025-09-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 150 |
| 2025-09-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2025-09-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,000 |
| 2025-09-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 102 |
| 2025-09-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 64 |
| 2025-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4 |
| 2025-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4 |
| 2025-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4 |
| 2025-08-29 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 10,374 |
| 2025-08-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-08-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2025-08-26 | 0.970 | 0.975 | 0.970 | 0.975 | 0.975 | 11,264 |
| 2025-08-25 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 50 |
| 2025-08-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 52 |
| 2025-08-21 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 52 |
| 2025-08-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 50 |
| 2025-08-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 10 |
| 2025-08-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 300 |
| 2025-08-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,722 |
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.