Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,722 |
| 2025-08-13 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 500 |
| 2025-08-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 132 |
| 2025-08-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 50 |
| 2025-08-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 22 |
| 2025-08-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,138 |
| 2025-08-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 13 |
| 2025-08-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 13 |
| 2025-08-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 13 |
| 2025-08-01 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 90 |
| 2025-07-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50 |
| 2025-07-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-07-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,084 |
| 2025-07-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,084 |
| 2025-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-07-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2025-07-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2025-07-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2025-07-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,040 |
| 2025-07-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 8 |
| 2025-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2025-07-16 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 520 |
| 2025-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,673 |
| 2025-07-14 | 0.955 | 0.960 | 0.955 | 0.960 | 0.960 | 190 |
| 2025-07-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 32 |
| 2025-07-10 | 1.020 | 1.020 | 0.950 | 0.950 | 0.950 | 1,524 |
| 2025-07-09 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 352 |
| 2025-07-08 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 607 |
| 2025-07-07 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 510 |
| 2025-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-07-03 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 636 |
| 2025-07-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 172 |
| 2025-07-01 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 512 |
| 2025-06-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 697 |
| 2025-06-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,866 |
| 2025-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 37 |
| 2025-06-25 | 0.995 | 0.995 | 0.930 | 0.930 | 0.930 | 974 |
| 2025-06-24 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 87 |
| 2025-06-23 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 224 |
| 2025-06-20 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 3,023 |
| 2025-06-19 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 1,051 |
| 2025-06-18 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 11,536 |
| 2025-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 52 |
| 2025-06-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 52 |
| 2025-06-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 74 |
| 2025-06-11 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 1,000 |
| 2025-06-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 411 |
| 2025-06-09 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 411 |
| 2025-06-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 610 |
| 2025-06-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 152 |
| 2025-06-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 152 |
| 2025-06-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,131 |
| 2025-06-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,267 |
| 2025-05-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2025-05-29 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-05-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 122 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2025-05-26 | 1.040 | 1.040 | 0.950 | 0.950 | 0.950 | 2,272 |
| 2025-05-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 957 |
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.