Sporting Clube de Portugal - Futebol SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,080 |
| 2024-10-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,000 |
| 2024-10-11 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 5,000 |
| 2024-10-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,010 |
| 2024-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,100 |
| 2024-10-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-10-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 923 |
| 2024-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,639 |
| 2024-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 895 |
| 2024-10-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-09-30 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 5,421 |
| 2024-09-27 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 4,780 |
| 2024-09-26 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 15,731 |
| 2024-09-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,449 |
| 2024-09-24 | 0.980 | 0.985 | 0.980 | 0.985 | 0.985 | 9,921 |
| 2024-09-23 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 8,531 |
| 2024-09-20 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 10,922 |
| 2024-09-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 4,815 |
| 2024-09-18 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 10 |
| 2024-09-17 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 858 |
| 2024-09-16 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 18,121 |
| 2024-09-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 199 |
| 2024-09-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 871 |
| 2024-09-11 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 400 |
| 2024-09-09 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 22 |
| 2024-09-05 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,644 |
| 2024-09-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 101 |
| 2024-09-03 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 1,105 |
| 2024-09-02 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,500 |
| 2024-08-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 130 |
| 2024-08-29 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 2,558 |
| 2024-08-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 266 |
| 2024-08-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 560 |
| 2024-08-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 11,159 |
| 2024-08-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 385 |
| 2024-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 30 |
| 2024-08-21 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 60 |
| 2024-08-20 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 559 |
| 2024-08-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 23 |
| 2024-08-16 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 719 |
| 2024-08-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 50 |
| 2024-08-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 53 |
| 2024-08-12 | 0.925 | 0.925 | 0.880 | 0.880 | 0.880 | 104 |
| 2024-08-09 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1 |
| 2024-08-08 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 10 |
| 2024-08-06 | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 72 |
| 2024-08-05 | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 8 |
| 2024-08-02 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 56 |
| 2024-08-01 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 5,022 |
| 2024-07-31 | 0.935 | 0.935 | 0.900 | 0.900 | 0.900 | 630 |
| 2024-07-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 579 |
| 2024-07-29 | 0.905 | 0.905 | 0.900 | 0.900 | 0.900 | 444 |
| 2024-07-26 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 352 |
| 2024-07-25 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 72 |
| 2024-07-24 | 0.865 | 0.870 | 0.865 | 0.870 | 0.870 | 11,532 |
| 2024-07-22 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 500 |
| 2024-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,091 |
| 2024-07-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 563 |
| 2024-07-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 149 |
| 2024-07-11 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 911 |
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.