Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Lisbon - Delayed Quote EUR

Sporting Clube de Portugal - Futebol, SAD (SCP.LS)

Compare

0.9300

0.0000

(0.00%)

At close: February 20 at 10:30:06 AM GMT

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 20, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	50
Feb 19, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	62
Feb 18, 2025	0.9300	0.9700	0.9300	0.9700	0.9700	900
Feb 17, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Feb 14, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	40
Feb 13, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	204
Feb 12, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	98
Feb 11, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	22
Feb 10, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 7, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	130
Feb 6, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Feb 5, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 4, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	300
Feb 3, 2025	0.9700	0.9700	0.9500	0.9500	0.9500	684
Jan 31, 2025	0.9600	0.9700	0.9600	0.9700	0.9700	2,766
Jan 30, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Jan 29, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	172
Jan 28, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	62
Jan 27, 2025	0.9700	0.9700	0.9400	0.9400	0.9400	210
Jan 24, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 23, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	5
Jan 22, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	596
Jan 21, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 20, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	37
Jan 17, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	200
Jan 16, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	645
Jan 15, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	200
Jan 14, 2025	0.9100	0.9700	0.9100	0.9700	0.9700	140
Jan 13, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 10, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	990
Jan 9, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 8, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 7, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 6, 2025	0.9200	0.9400	0.9200	0.9400	0.9400	60
Jan 3, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 2, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 31, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 30, 2024	0.9700	0.9700	0.9100	0.9100	0.9100	60
Dec 27, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,214
Dec 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,655
Dec 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	958
Dec 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Dec 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	22
Dec 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	11
Dec 13, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	180
Dec 12, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	3,004
Dec 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,899
Dec 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	767
Dec 9, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	334
Dec 6, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	370
Dec 5, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	976
Dec 4, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	170
Dec 3, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	30
Dec 2, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	10
Nov 29, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	150
Nov 28, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,775
Nov 27, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,090
Nov 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,290
Nov 25, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	3,792
Nov 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1
Nov 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	50
Nov 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,195
Nov 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,963
Nov 18, 2024	1.0000	1.0000	0.9850	0.9850	0.9850	1,870
Nov 15, 2024	0.9850	0.9900	0.9850	0.9900	0.9900	800
Nov 14, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	10
Nov 13, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	35
Nov 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	222
Nov 11, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	1,025
Nov 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,083
Nov 7, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,645
Nov 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,992
Nov 5, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	62
Nov 4, 2024	0.9700	1.0200	0.9700	1.0200	1.0200	345
Nov 1, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	732
Oct 31, 2024	0.9600	1.0200	0.9600	1.0200	1.0200	3,439
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	12,914
Oct 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,003
Oct 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,064
Oct 25, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	1,900
Oct 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,985
Oct 21, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 18, 2024	1.0400	1.0400	0.9800	0.9800	0.9800	428
Oct 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	6,000
Oct 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,080
Oct 14, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	3,000
Oct 11, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	5,000
Oct 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,010
Oct 9, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	20,100
Oct 8, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	5,000
Oct 7, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	923
Oct 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,639
Oct 3, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	895
Oct 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Sep 30, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	5,421
Sep 27, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	4,780
Sep 26, 2024	1.0000	1.0400	1.0000	1.0400	1.0400	15,731
Sep 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,449
Sep 24, 2024	0.9800	0.9850	0.9800	0.9850	0.9850	9,921
Sep 23, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	8,531
Sep 20, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	10,922
Sep 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	4,815
Sep 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	10
Sep 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	858
Sep 16, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	18,121
Sep 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	199
Sep 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	871
Sep 11, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	400
Sep 10, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Sep 9, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	22
Sep 6, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Sep 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,644
Sep 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	101
Sep 3, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	1,105
Sep 2, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Aug 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	130
Aug 29, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	2,558
Aug 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	266
Aug 27, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	560
Aug 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	11,159
Aug 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	385
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	30
Aug 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	60
Aug 20, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	559
Aug 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	23
Aug 16, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	719
Aug 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	50
Aug 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	53
Aug 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Aug 12, 2024	0.9250	0.9250	0.8800	0.8800	0.8800	104
Aug 9, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1
Aug 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	10
Aug 7, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Aug 6, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	72
Aug 5, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	8
Aug 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	56
Aug 1, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	5,022
Jul 31, 2024	0.9350	0.9350	0.9000	0.9000	0.9000	630
Jul 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	579
Jul 29, 2024	0.9050	0.9050	0.9000	0.9000	0.9000	444
Jul 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	352
Jul 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	72
Jul 24, 2024	0.8650	0.8700	0.8650	0.8700	0.8700	11,532
Jul 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jul 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	500
Jul 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jul 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,091
Jul 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	563
Jul 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	149
Jul 15, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 12, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jul 11, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	911
Jul 10, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,373
Jul 9, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	99
Jul 8, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	220
Jul 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 4, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	250
Jul 3, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	12
Jul 2, 2024	0.9450	0.9450	0.8800	0.8800	0.8800	88
Jul 1, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	15
Jun 28, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	60
Jun 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
Jun 25, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jun 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	30
Jun 21, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	186
Jun 20, 2024	0.9450	0.9450	0.8800	0.8800	0.8800	42
Jun 19, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	150
Jun 18, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	44
Jun 17, 2024	0.8800	0.9450	0.8800	0.9450	0.9450	1,011
Jun 14, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	500
Jun 13, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	15
Jun 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	72
Jun 11, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	785
Jun 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
Jun 7, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	198
Jun 6, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	2,501
Jun 5, 2024	0.9200	0.9200	0.8450	0.8450	0.8450	13,812
Jun 4, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	243
Jun 3, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
May 31, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	530
May 30, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	2
May 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	319
May 28, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	522
May 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	100
May 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	254
May 23, 2024	0.9300	1.0100	0.9300	1.0100	1.0100	5,103
May 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
May 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	100
May 20, 2024	0.9200	0.9250	0.9200	0.9250	0.9250	4,088
May 17, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	412
May 16, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	634
May 15, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	82
May 14, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	6,419
May 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,209
May 10, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,094
May 9, 2024	0.9650	1.0400	0.9650	1.0400	1.0400	2,711
May 8, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	420
May 7, 2024	1.0600	1.0600	1.0000	1.0000	1.0000	1,598
May 6, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	15,432
May 3, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	1,498
May 2, 2024	1.0300	1.0400	1.0300	1.0400	1.0400	567
Apr 30, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	531
Apr 29, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	731
Apr 26, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	1,888
Apr 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,407
Apr 24, 2024	0.9400	0.9550	0.9400	0.9550	0.9550	560
Apr 23, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	5,187
Apr 22, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	300
Apr 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,100
Apr 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	29
Apr 17, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Apr 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	529
Apr 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	200
Apr 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	22
Apr 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	122
Apr 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	670
Apr 9, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	150
Apr 8, 2024	0.9950	0.9950	0.9300	0.9300	0.9300	6,608
Apr 5, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	1,000
Apr 4, 2024	1.0000	1.0000	0.9300	0.9300	0.9300	522
Apr 3, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	418
Apr 2, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,046
Mar 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2
Mar 27, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	1,580
Mar 26, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Mar 25, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	171
Mar 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	215
Mar 21, 2024	1.0000	1.0000	0.9200	0.9200	0.9200	695
Mar 20, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	679
Mar 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,338
Mar 18, 2024	0.9850	0.9850	0.9200	0.9200	0.9200	203
Mar 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	11
Mar 14, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	23
Mar 13, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	100
Mar 12, 2024	0.9500	0.9850	0.9500	0.9850	0.9850	1,211
Mar 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 8, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 7, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	15
Mar 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	122
Mar 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 4, 2024	0.9650	0.9650	0.9200	0.9200	0.9200	412
Mar 1, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,347
Feb 29, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
Feb 28, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	6,000
Feb 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 26, 2024	0.9800	0.9800	0.9400	0.9400	0.9400	2,950
Feb 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 22, 2024	1.0000	1.0000	0.9550	0.9550	0.9550	3,015
Feb 21, 2024	0.9800	1.0300	0.9800	1.0300	1.0300	902

FCP.LS Futebol Clube do Porto - Futebol, S.A.D.

1.0900

+4.81%

SCB.LS Sporting Clube de Braga - Futebol, SAD

16.80

0.00%

SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD

3.1300

-4.57%

AJAX.AS AFC Ajax NV

10.10

-0.49%

CCP.L Celtic plc

172.50

0.00%

SSL.MI S.S. Lazio S.p.A.

0.9500

0.00%

BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien

3.2100

+1.10%

MSGS Madison Square Garden Sports Corp.

203.11

-1.14%

JUVE.MI Juventus Football Club S.p.A.

2.5735

+0.92%

MANU Manchester United plc

14.46

-1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sporting Clube de Portugal - Futebol, SAD (SCP.LS)

Related Tickers