Sporting Clube de Portugal | Mid-cap | Communication Services
Chart
Table
Comparison
Returns
Calculator
FAQ

Sporting Clube de Historical Price Chart

Sporting Clube de Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€0.98+1.03%€0.98€0.98€0.9822
Aug 7, 2025€0.970.00%€0.97€0.97€0.973.1K
Aug 5, 2025€0.970.00%€0.97€0.97€0.97N/A
Aug 4, 2025€0.970.00%€0.97€0.97€0.9713
Aug 1, 2025€0.970.00%€0.97€0.97€0.9790
Jul 31, 2025€0.97-3.00%€0.97€0.97€0.9750
Jul 30, 2025€1.00+3.09%€1.00€1.00€1.0010
Jul 29, 2025€0.970.00%€0.97€0.97€0.97N/A
Jul 28, 2025€0.97-3.00%€0.97€0.97€0.971.1K
Jul 25, 2025€1.00+3.09%€1.00€1.00€1.00100
Jul 24, 2025€0.970.00%€0.97€0.97€0.97N/A
Jul 23, 2025€0.970.00%€0.97€0.97€0.97N/A
Jul 22, 2025€0.970.00%€0.97€0.97€0.97100
Jul 21, 2025€0.97+1.04%€0.97€0.97€0.971.0K
Jul 18, 2025€0.96-4.00%€0.96€0.96€0.968
Jul 17, 2025€1.00+5.26%€1.00€1.00€1.00500
Jul 16, 2025€0.95-5.00%€0.95€0.95€0.95520
Jul 15, 2025€1.00+4.17%€1.00€1.00€1.002.7K
Jul 14, 2025€0.96-1.03%€0.95€0.96€0.95190
Jul 11, 2025€0.97+2.11%€0.97€0.97€0.9732
Jul 10, 2025€0.95-6.86%€1.02€1.02€0.951.5K
Jul 9, 2025€1.02+2.00%€1.00€1.02€1.00352
Jul 8, 2025€1.00+1.01%€0.94€1.00€0.94607
Jul 7, 2025€0.99-1.00%€1.00€1.00€0.99510
Jul 4, 2025€1.00+1.01%€1.00€1.00€1.00100
Jul 3, 2025€0.99+4.21%€1.00€1.00€0.99636
Jul 2, 2025€0.95-5.00%€0.95€0.95€0.95172
Jul 1, 2025€1.00+5.26%€1.00€1.00€1.00512
Jun 30, 2025€0.950.00%€0.95€0.95€0.95697
Jun 27, 2025€0.95-5.00%€0.95€0.95€0.952.9K
Jun 26, 2025€1.00+7.53%€1.00€1.00€1.0037
Jun 25, 2025€0.93-7.00%€1.00€1.00€0.93974
Jun 24, 2025€1.000.00%€1.00€1.00€1.0087
Jun 23, 2025€1.000.00%€1.00€1.00€1.00224
Jun 20, 2025€1.00+1.01%€1.00€1.00€1.003.0K
Jun 19, 2025€0.99-1.00%€0.93€0.99€0.931.1K
Jun 18, 2025€1.000.00%€0.92€1.00€0.9211.5K
Jun 17, 2025€1.00-1.96%€1.00€1.00€1.0010
Jun 16, 2025€1.020.00%€1.02€1.02€1.02N/A
Jun 13, 2025€1.020.00%€1.02€1.02€1.0252
Jun 12, 2025€1.02-0.97%€1.02€1.02€1.0274
Jun 11, 2025€1.030.00%€0.95€1.03€0.951.0K
Jun 10, 2025€1.030.00%€1.03€1.03€1.03N/A
Jun 9, 2025€1.03-0.96%€0.95€1.03€0.95411
Jun 6, 2025€1.04+5.05%€1.04€1.04€1.04610
Jun 5, 2025€0.990.00%€0.99€0.99€0.99N/A
Jun 4, 2025€0.99-4.81%€0.99€0.99€0.99152
Jun 3, 2025€1.04+7.22%€1.04€1.04€1.041.1K
Jun 2, 2025€0.97-6.73%€0.97€0.97€0.971.3K
May 30, 2025€1.04+4.00%€1.04€1.04€1.04200
May 29, 2025€1.000.00%€1.04€1.04€1.00300
May 28, 2025€1.000.00%€1.00€1.00€1.00122
May 27, 2025€1.00+5.26%€1.00€1.00€1.0050
May 26, 2025€0.95-9.52%€1.04€1.04€0.952.3K
May 23, 2025€1.050.00%€1.05€1.05€1.05957
May 22, 2025€1.050.00%€1.00€1.05€1.00306
May 21, 2025€1.05+9.38%€1.05€1.05€1.051.2K
May 20, 2025€0.96-4.00%€0.96€0.96€0.966.9K
May 19, 2025€1.000.00%€1.00€1.00€1.003.1K
May 16, 2025€1.00+4.17%€1.05€1.05€1.0014.7K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€0.970.00%€0.97€0.97€0.9713
Jul 28, 2025€0.97-3.00%€0.97€1.00€0.971.2K
Jul 21, 2025€1.00+4.17%€0.97€1.00€0.971.2K
Jul 14, 2025€0.96-1.03%€0.95€1.00€0.953.9K
Jul 7, 2025€0.97-3.00%€1.00€1.02€0.943.0K
Jun 30, 2025€1.00+5.26%€0.95€1.00€0.952.1K
Jun 23, 2025€0.95-5.00%€1.00€1.00€0.934.2K
Jun 16, 2025€1.00-1.96%€1.02€1.02€0.9215.6K
Jun 9, 2025€1.02-1.92%€0.95€1.03€0.951.5K
Jun 2, 2025€1.040.00%€0.97€1.04€0.973.2K
May 26, 2025€1.04-0.95%€1.04€1.04€0.952.9K
May 19, 2025€1.05+5.00%€1.00€1.05€0.9612.5K
May 12, 2025€1.00-9.09%€1.05€1.05€0.9584.9K
May 5, 2025€1.10+12.24%€0.95€1.10€0.9565.6K
Apr 28, 2025€0.98-2.00%€1.05€1.05€0.951.9K
Apr 21, 2025€1.00+1.01%€0.95€1.00€0.954.5K
Apr 14, 2025€0.99+4.21%€0.96€0.99€0.958.8K
Apr 7, 2025€0.950.00%€0.95€0.95€0.952.5K
Mar 31, 2025€0.95-1.04%€0.96€0.96€0.955.4K
Mar 24, 2025€0.96+1.05%€0.97€0.97€0.96850
Mar 17, 2025€0.95-2.06%€0.97€0.98€0.95104
Mar 10, 2025€0.970.00%€0.96€0.97€0.967.6K
Mar 3, 2025€0.970.00%€0.94€0.97€0.9110.7K
Feb 24, 2025€0.97+4.30%€0.94€0.97€0.94398
Feb 17, 2025€0.93-1.06%€0.93€0.97€0.933.0K
Feb 10, 2025€0.94-1.05%€0.95€0.95€0.94364
Feb 3, 2025€0.95-2.06%€0.97€0.97€0.942.1K
Jan 27, 2025€0.970.00%€0.97€0.97€0.944.2K
Jan 20, 2025€0.97+4.30%€0.93€0.97€0.93638
Jan 13, 2025€0.93+2.20%€0.91€0.97€0.911.2K
Jan 6, 2025€0.910.00%€0.92€0.94€0.911.0K
Dec 30, 2024€0.91+1.11%€0.97€0.97€0.9160
Dec 23, 2024€0.90-6.25%€0.90€0.90€0.904.9K
Dec 16, 2024€0.960.00%€0.96€0.96€0.96991
Dec 9, 2024€0.96-3.03%€0.98€0.98€0.967.2K
Dec 2, 2024€0.990.00%€0.99€0.99€0.991.6K
Nov 25, 2024€0.99-1.00%€1.01€1.01€0.9610.1K
Nov 18, 2024€1.00+1.01%€1.00€1.00€0.998.1K
Nov 11, 2024€0.99-1.00%€1.01€1.01€0.982.1K
Nov 4, 2024€1.00-1.96%€0.97€1.02€0.975.1K
Oct 28, 2024€1.02+2.00%€1.00€1.02€0.9621.2K
Oct 21, 2024€1.00+2.04%€0.98€1.02€0.985.9K
Oct 14, 2024€0.980.00%€0.98€1.04€0.9810.5K
Oct 7, 2024€0.98-2.00%€1.00€1.05€0.9633.0K
Sep 30, 2024€1.00-4.76%€1.05€1.05€1.0010.1K
Sep 23, 2024€1.05+10.53%€0.96€1.05€0.9640.4K
Sep 16, 2024€0.95+4.40%€0.94€0.95€0.9034.7K
Sep 9, 2024€0.91+2.25%€0.89€0.91€0.891.5K
Sep 2, 2024€0.89-1.11%€0.89€0.94€0.894.4K
Aug 26, 2024€0.900.00%€0.90€0.93€0.9014.7K
Aug 19, 2024€0.90+1.12%€0.89€0.90€0.891.1K
Aug 12, 2024€0.89+2.30%€0.93€0.93€0.88926
Aug 5, 2024€0.870.00%€0.87€0.87€0.8791
Jul 29, 2024€0.870.00%€0.90€0.94€0.876.7K
Jul 22, 2024€0.87-3.33%€0.94€0.94€0.8712.5K
Jul 15, 2024€0.900.00%€0.90€0.90€0.881.8K
Jul 8, 2024€0.90-3.23%€0.93€0.93€0.903.6K
Jul 1, 2024€0.93+3.33%€0.88€0.94€0.88365
Jun 24, 2024€0.900.00%€0.90€0.90€0.884.1K
Jun 17, 2024€0.90+2.27%€0.88€0.94€0.881.4K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€0.970.00%€0.97€0.97€0.97103
Jul 1, 2025€0.97+2.11%€1.00€1.02€0.9410.7K
Jun 1, 2025€0.95-8.65%€0.97€1.04€0.9225.2K
May 1, 2025€1.04+9.47%€1.00€1.10€0.95166.4K
Apr 1, 2025€0.95-1.04%€0.95€1.05€0.9520.7K
Mar 1, 2025€0.96-1.03%€0.94€0.98€0.9121.2K
Feb 1, 2025€0.970.00%€0.97€0.97€0.935.9K
Jan 1, 2025€0.97+6.59%€0.91€0.97€0.917.1K
Dec 1, 2024€0.91-8.08%€0.99€0.99€0.9014.7K
Nov 1, 2024€0.99-2.94%€1.02€1.02€0.9626.1K
Oct 1, 2024€1.02+2.00%€1.00€1.05€0.9674.5K
Sep 1, 2024€1.00+11.11%€0.89€1.05€0.8986.4K
Aug 1, 2024€0.900.00%€0.90€0.93€0.8721.8K
Jul 1, 2024€0.900.00%€0.88€0.94€0.8719.9K
Jun 1, 2024€0.90-4.26%€1.00€1.00€0.8524.0K
May 1, 2024€0.94-7.84%€1.03€1.06€0.9245.1K
Apr 1, 2024€1.02+7.37%€0.99€1.03€0.9323.0K
Mar 1, 2024€0.95-3.06%€0.92€1.02€0.9218.1K
Feb 1, 2024€0.98+2.08%€0.97€1.03€0.9222.3K
Jan 1, 2024€0.96-3.03%€0.99€1.03€0.8940.0K
Dec 1, 2023€0.99+10.00%€0.90€0.99€0.8325.5K
Nov 1, 2023€0.90+2.27%€0.88€0.94€0.877.6K
Oct 1, 2023€0.880.00%€0.93€0.93€0.8710.6K
Sep 1, 2023€0.88+4.76%€0.84€0.99€0.8445.3K
Aug 1, 2023€0.840.00%€0.84€0.95€0.8265.6K
Jul 1, 2023€0.84+9.09%€0.79€0.85€0.7557.7K
Jun 1, 2023€0.77+4.05%€0.75€0.79€0.7436.1K
May 1, 2023€0.74-6.33%€0.79€0.79€0.6528.1K
Apr 1, 2023€0.79-1.25%€0.80€0.80€0.6512.2K
Mar 1, 2023€0.80+2.56%€0.77€0.80€0.754.1K
Feb 1, 2023€0.78-2.50%€0.80€0.82€0.7716.2K
Jan 1, 2023€0.80+1.27%€0.79€0.82€0.789.8K
Dec 1, 2022€0.79-2.47%€0.81€0.82€0.7712.5K
Nov 1, 2022€0.81-2.41%€0.79€0.83€0.7731.9K
Oct 1, 2022€0.83+1.22%€0.81€0.84€0.7921.6K
Sep 1, 2022€0.82-3.53%€0.85€0.85€0.8017.4K
Aug 1, 2022€0.850.00%€0.85€0.86€0.7718.8K
Jul 1, 2022€0.85+2.41%€0.83€0.85€0.8016.2K
Jun 1, 2022€0.83-2.35%€0.80€0.85€0.8022.2K
May 1, 2022€0.85+2.41%€0.83€0.85€0.7736.3K
Apr 1, 2022€0.830.00%€0.84€0.90€0.8113.7K
Mar 1, 2022€0.830.00%€0.86€0.93€0.8033.0K
Feb 1, 2022€0.83+2.47%€0.82€0.89€0.8129.9K
Jan 1, 2022€0.81-8.99%€0.89€0.92€0.8017.8K
Dec 1, 2021€0.89+1.14%€0.94€0.94€0.7912.5K
Nov 1, 2021€0.88+3.53%€0.85€1.00€0.85108.8K
Oct 1, 2021€0.85+3.66%€0.80€0.90€0.7666.3K
Sep 1, 2021€0.82+2.50%€0.80€0.86€0.7826.9K
Aug 1, 2021€0.80-4.76%€0.84€0.88€0.7932.9K
Jul 1, 2021€0.84+7.69%€0.79€0.84€0.7531.5K
Jun 1, 2021€0.78-22.00%€0.80€0.88€0.75130.3K
May 1, 2021€1.000.00%€1.00€1.08€0.99214.2K
Apr 1, 2021€1.00-4.76%€1.09€1.16€0.97124.5K
Mar 1, 2021€1.05-11.76%€1.20€1.27€1.02117.6K
Feb 1, 2021€1.19+26.60%€1.01€1.25€1.0074.3K
Jan 1, 2021€0.94+8.05%€0.86€1.15€0.8627.8K
Dec 1, 2020€0.87-8.42%€0.95€0.95€0.8616.2K
Nov 1, 2020€0.95+23.38%€0.78€0.95€0.7817.6K
Oct 1, 2020€0.77+1.32%€0.75€0.83€0.756.6K
Sep 1, 2020€0.760.00%€0.76€0.83€0.747.7K
DateCloseChange %OpenHighLowVolume
2025€0.97+6.59%€0.91€1.10€0.91257.2K
2024€0.91-8.08%€0.99€1.06€0.85416.0K
2023€0.99+25.32%€0.79€0.99€0.65318.9K
2022€0.79-11.24%€0.89€0.93€0.77271.2K
2021€0.89+2.30%€0.86€1.27€0.75967.5K
2020€0.87+14.47%€0.75€0.98€0.65201.1K
2019€0.76+4.11%€0.66€0.85€0.63158.8K
2018€0.73+8.96%€0.68€0.90€0.55351.5K
2017€0.67+8.06%€0.62€0.81€0.58230.9K
2016€0.62-43.64%€0.87€1.01€0.55226.9K
2015€1.10+129.17%€0.46€1.10€0.45321.2K
2014€0.48-39.24%€0.73€0.95€0.46205.1K
2013€0.79+393.75%€0.16€0.99€0.16289.9K
2012€0.160.00%€0.35€0.41€0.15112.0K

How Sporting Clube de Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Sporting Clube de Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Sporting Clube de11.49%19.75%22.78%-3.96%185.29%185.29%
Grupo Media Capital35.00%62.00%-19.80%-25.69%26.56%26.56%
Sport Lisboa e52.78%50.27%95.04%547.06%708.82%708.82%
Futebol Clube do-6.78%25.00%29.41%61.76%144.44%144.44%
Sporting Clube de8.09%137.10%836.31%2,270.97%9,087.50%9,087.50%
NOS SGPS S.A7.58%-1.07%1.10%-51.00%44.71%44.71%
PSI 20 | Market17.70%25.01%73.59%38.65%23.29%23.29%

Calculate Your Sporting Clube de Investment Returns

Long-Term Investment Performance Analysis

Sporting Clube de stock price in Aug 2015 was €1.06, A €1,000.00 lump sum investment in Sporting Clube de made 10 years ago would be worth approximately €924.53 today, representing a negative return of -7.55%. This translates to an annualized return (CAGR) of -0.78%.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €924.53
Total Return -7.55%
Annual Return (CAGR) -0.78%
Shares Owned 943.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Sporting Clube de has delivered a total return of 11.5%.

  • 52-Week High reached EUR1.10 on May 7, 2025.
  • 52-Week Low touched EUR0.87 on August 9, 2024.
  • Current Price trading at EUR0.98 as of August 9, 2025.

Over the past 5 years, investing EUR10,000.00 in Sporting Clube de (scp) would have grown to approximately EUR12,278.00 as of August 9, 2025, representing a total return of 22.8%.

This represents a compound annual growth rate (CAGR) of 4.2% over the 5-year period.

Sporting Clube de (scp) has delivered an annualized return of -0.4% over the past 10 years.

To illustrate: EUR10,000.00 invested in Sporting Clube de would have grown to EUR9,604.00 over this 10-year period.

This performance should be compared against other companies in the Communication Services sector to understand relative performance.

Sporting Clube de (scp) has achieved its strongest performance over the 5 years period, delivering a total return of 22.8%.

Sporting Clube de (scp) shows the following performance across different time periods:

Positive Returns: 12 months (+11.5%), 3 years (+19.8%), 5 years (+22.8%)

Negative Returns: 10 years (-4.0%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.