Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9600
+0.0050 (0.52%)
Jun 4, 2026, 3:30 PM WET
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 34 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.50% | 272 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 26 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,100 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 10 |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,167 |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 955 |
| May 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | 1,818 |
| May 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 585 |
| May 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 18, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | 744 |
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 22 |
| May 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 210 |
| May 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.05% | 1,307 |
| May 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 50 |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 31 |
| May 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 32 |
| May 7, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | 42 |
| May 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,900 |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,001 |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 12,396 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 150 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 1,052 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 900 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,700 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 32 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 28 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 1,100 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 26 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 600 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 5 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 322 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 178 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 513 |
| Apr 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 521 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,022 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 2,000 |
| Apr 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 164 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 487 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,013 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 145 |
| Mar 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 3,482 |
| Mar 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 185 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 250 |
| Mar 25, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 123 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |