Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 684 |
| 2025-01-31 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 2,766 |
| 2025-01-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,000 |
| 2025-01-29 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 172 |
| 2025-01-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 62 |
| 2025-01-27 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 210 |
| 2025-01-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 5 |
| 2025-01-22 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 596 |
| 2025-01-20 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 37 |
| 2025-01-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 200 |
| 2025-01-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 645 |
| 2025-01-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 200 |
| 2025-01-14 | 0.910 | 0.970 | 0.910 | 0.970 | 0.970 | 140 |
| 2025-01-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 990 |
| 2025-01-06 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 60 |
| 2024-12-30 | 0.970 | 0.970 | 0.910 | 0.910 | 0.910 | 60 |
| 2024-12-27 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 2,214 |
| 2024-12-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,655 |
| 2024-12-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 958 |
| 2024-12-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 22 |
| 2024-12-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 11 |
| 2024-12-13 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 180 |
| 2024-12-12 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 3,004 |
| 2024-12-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,899 |
| 2024-12-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 767 |
| 2024-12-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 334 |
| 2024-12-06 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 370 |
| 2024-12-05 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 976 |
| 2024-12-04 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 170 |
| 2024-12-03 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 30 |
| 2024-12-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10 |
| 2024-11-29 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 150 |
| 2024-11-28 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 1,775 |
| 2024-11-27 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 1,090 |
| 2024-11-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,290 |
| 2024-11-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,792 |
| 2024-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2024-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,195 |
| 2024-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,963 |
| 2024-11-18 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 1,870 |
| 2024-11-15 | 0.985 | 0.990 | 0.985 | 0.990 | 0.990 | 800 |
| 2024-11-14 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 10 |
| 2024-11-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 35 |
| 2024-11-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 222 |
| 2024-11-11 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 1,025 |
| 2024-11-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,083 |
| 2024-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,645 |
| 2024-11-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,992 |
| 2024-11-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 62 |
| 2024-11-04 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 345 |
| 2024-11-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 732 |
| 2024-10-31 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 3,439 |
| 2024-10-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 12,914 |
| 2024-10-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,003 |
| 2024-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,064 |
| 2024-10-25 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,900 |
| 2024-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,985 |
| 2024-10-18 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 428 |
| 2024-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
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.