Sacyr SA (SCYR.MC) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 4.21 | 4.21 | 4.16 | 4.16 | -1.33% | 3,076,568 |
| 2026-09-01 | 4.23 | 4.25 | 4.20 | 4.22 | -0.47% | 3,054,117 |
| 2026-08-31 | 4.29 | 4.30 | 4.24 | 4.24 | -1.40% | 2,880,242 |
| 2026-08-28 | 4.32 | 4.34 | 4.29 | 4.30 | -0.23% | 1,613,103 |
| 2026-08-27 | 4.35 | 4.36 | 4.29 | 4.31 | -0.60% | 2,035,825 |
| 2026-08-26 | 4.34 | 4.36 | 4.32 | 4.33 | +0.09% | 1,886,787 |
| 2026-08-25 | 4.31 | 4.37 | 4.29 | 4.33 | +1.50% | 3,058,836 |
| 2026-08-24 | 4.31 | 4.33 | 4.24 | 4.27 | -0.56% | 2,931,179 |
| 2026-08-21 | 4.38 | 4.41 | 4.29 | 4.29 | -1.88% | 2,871,717 |
| 2026-08-20 | 4.46 | 4.46 | 4.32 | 4.37 | -2.28% | 3,909,996 |
| 2026-08-19 | 4.44 | 4.53 | 4.43 | 4.47 | +0.72% | 1,805,117 |
| 2026-08-18 | 4.47 | 4.48 | 4.42 | 4.44 | -1.02% | 1,617,446 |
| 2026-08-17 | 4.51 | 4.54 | 4.48 | 4.49 | -0.18% | 1,255,263 |
| 2026-08-14 | 4.53 | 4.54 | 4.47 | 4.50 | -0.88% | 1,689,322 |
| 2026-08-13 | 4.56 | 4.57 | 4.52 | 4.54 | +0.04% | 1,485,756 |
| 2026-08-12 | 4.55 | 4.60 | 4.53 | 4.53 | +0.13% | 1,434,963 |
| 2026-08-11 | 4.52 | 4.57 | 4.50 | 4.53 | -0.22% | 1,477,167 |
| 2026-08-10 | 4.59 | 4.59 | 4.54 | 4.54 | -0.83% | 1,360,296 |
| 2026-08-07 | 4.61 | 4.62 | 4.55 | 4.58 | -0.65% | 1,969,569 |
| 2026-08-06 | 4.66 | 4.68 | 4.61 | 4.61 | -0.99% | 1,752,360 |
| 2026-08-05 | 4.75 | 4.81 | 4.65 | 4.65 | -1.32% | 1,766,526 |
| 2026-08-04 | 4.68 | 4.73 | 4.65 | 4.71 | +1.90% | 2,181,609 |
| 2026-08-03 | 4.74 | 4.76 | 4.63 | 4.63 | -1.57% | 2,809,145 |
| 2026-07-31 | 4.86 | 4.88 | 4.70 | 4.70 | -2.57% | 2,942,262 |
| 2026-07-30 | 4.65 | 4.84 | 4.63 | 4.82 | +5.47% | 2,792,318 |
| 2026-07-29 | 4.62 | 4.66 | 4.55 | 4.57 | -1.68% | 1,991,950 |
| 2026-07-28 | 4.75 | 4.76 | 4.61 | 4.65 | -1.52% | 2,359,172 |
| 2026-07-27 | 4.86 | 4.89 | 4.72 | 4.72 | -1.58% | 1,815,826 |
| 2026-07-24 | 4.75 | 4.80 | 4.75 | 4.80 | +1.10% | 1,026,665 |
| 2026-07-23 | 4.83 | 4.91 | 4.75 | 4.75 | -2.30% | 2,289,691 |
| 2026-07-22 | 4.79 | 4.87 | 4.76 | 4.86 | +1.97% | 2,335,482 |
| 2026-07-21 | 4.75 | 4.78 | 4.73 | 4.77 | +0.76% | 1,527,085 |
| 2026-07-20 | 4.71 | 4.77 | 4.69 | 4.73 | +0.17% | 1,486,495 |
| 2026-07-17 | 4.72 | 4.75 | 4.65 | 4.72 | -0.30% | 2,090,296 |
| 2026-07-16 | 4.78 | 4.78 | 4.69 | 4.74 | -0.17% | 1,792,390 |
| 2026-07-15 | 4.74 | 4.79 | 4.71 | 4.74 | +0.00% | 1,255,156 |
| 2026-07-14 | 4.69 | 4.75 | 4.67 | 4.74 | +0.25% | 1,298,178 |
| 2026-07-13 | 4.73 | 4.75 | 4.68 | 4.73 | -0.04% | 1,658,619 |
| 2026-07-10 | 4.78 | 4.84 | 4.72 | 4.73 | -1.33% | 1,849,259 |
| 2026-07-09 | 4.75 | 4.80 | 4.72 | 4.80 | +2.35% | 2,684,219 |
| 2026-07-08 | 4.78 | 4.79 | 4.67 | 4.69 | -2.58% | 2,332,516 |
| 2026-07-07 | 4.92 | 4.94 | 4.78 | 4.81 | -2.27% | 2,150,407 |
| 2026-07-06 | 4.89 | 4.95 | 4.86 | 4.92 | +0.90% | 2,863,462 |
| 2026-07-03 | 4.80 | 4.89 | 4.77 | 4.88 | +1.37% | 2,063,923 |
| 2026-07-02 | 4.65 | 4.82 | 4.63 | 4.81 | +3.75% | 4,423,231 |
| 2026-07-01 | 4.70 | 4.70 | 4.60 | 4.64 | -0.77% | 1,763,885 |
| 2026-06-30 | 4.66 | 4.71 | 4.64 | 4.68 | +0.99% | 1,380,651 |
| 2026-06-29 | 4.61 | 4.65 | 4.57 | 4.63 | -1.82% | 1,952,300 |
| 2026-06-26 | 4.78 | 4.79 | 4.71 | 4.72 | -1.79% | 1,429,298 |
| 2026-06-25 | 4.78 | 4.85 | 4.78 | 4.80 | +0.33% | 1,285,450 |
| 2026-06-24 | 4.82 | 4.83 | 4.71 | 4.79 | -0.54% | 5,876,929 |
| 2026-06-23 | 4.83 | 4.85 | 4.73 | 4.81 | -0.99% | 2,503,345 |
| 2026-06-22 | 4.71 | 4.86 | 4.69 | 4.86 | +3.01% | 20,169,330 |
| 2026-06-19 | 4.74 | 4.74 | 4.70 | 4.72 | +0.08% | 1,946,768 |
| 2026-06-18 | 4.72 | 4.74 | 4.66 | 4.71 | +0.21% | 1,455,689 |
| 2026-06-17 | 4.68 | 4.72 | 4.66 | 4.70 | +0.56% | 1,453,689 |
| 2026-06-16 | 4.67 | 4.69 | 4.64 | 4.68 | +0.43% | 1,754,195 |
| 2026-06-15 | 4.73 | 4.77 | 4.66 | 4.66 | +0.52% | 2,415,571 |
| 2026-06-12 | 4.57 | 4.64 | 4.55 | 4.63 | +2.93% | 2,048,268 |
| 2026-06-11 | 4.40 | 4.52 | 4.39 | 4.50 | +2.74% | 1,527,058 |
| 2026-06-10 | 4.42 | 4.45 | 4.37 | 4.38 | -0.63% | 1,877,719 |
| 2026-06-09 | 4.52 | 4.54 | 4.41 | 4.41 | -2.13% | 1,970,022 |
| 2026-06-08 | 4.50 | 4.55 | 4.48 | 4.51 | -1.53% | 1,366,736 |
| 2026-06-05 | 4.54 | 4.60 | 4.54 | 4.58 | +1.06% | 1,184,231 |
| 2026-06-04 | 4.52 | 4.58 | 4.52 | 4.53 | -0.35% | 1,618,963 |
| 2026-06-03 | 4.56 | 4.59 | 4.53 | 4.54 | -0.61% | 1,603,119 |
| 2026-06-02 | 4.65 | 4.65 | 4.56 | 4.57 | -0.52% | 1,187,521 |
| 2026-06-01 | 4.64 | 4.70 | 4.57 | 4.60 | -1.20% | 1,653,827 |
| 2026-05-29 | 4.65 | 4.67 | 4.59 | 4.65 | +0.74% | 4,763,902 |
| 2026-05-28 | 4.72 | 4.72 | 4.59 | 4.62 | -2.53% | 2,215,260 |
| 2026-05-27 | 4.72 | 4.77 | 4.70 | 4.74 | +0.68% | 1,438,443 |
| 2026-05-26 | 4.67 | 4.71 | 4.66 | 4.71 | +0.81% | 1,454,538 |
| 2026-05-25 | 4.58 | 4.71 | 4.58 | 4.67 | +3.09% | 1,805,874 |
| 2026-05-22 | 4.54 | 4.56 | 4.51 | 4.53 | +0.31% | 1,461,391 |
| 2026-05-21 | 4.56 | 4.57 | 4.50 | 4.51 | -1.01% | 1,270,430 |
| 2026-05-20 | 4.48 | 4.59 | 4.48 | 4.56 | +2.43% | 1,516,711 |
| 2026-05-19 | 4.57 | 4.59 | 4.43 | 4.45 | -3.01% | 2,293,982 |
| 2026-05-18 | 4.58 | 4.63 | 4.53 | 4.59 | -0.43% | 1,384,679 |
| 2026-05-15 | 4.62 | 4.67 | 4.59 | 4.61 | -1.58% | 1,723,984 |
| 2026-05-14 | 4.67 | 4.70 | 4.67 | 4.68 | +0.56% | 926,590 |
| 2026-05-13 | 4.66 | 4.69 | 4.62 | 4.66 | +0.65% | 2,886,499 |
| 2026-05-12 | 4.73 | 4.75 | 4.62 | 4.63 | -2.73% | 3,407,141 |
| 2026-05-11 | 4.74 | 4.76 | 4.71 | 4.76 | +0.38% | 1,475,911 |
| 2026-05-08 | 4.79 | 4.79 | 4.71 | 4.74 | -0.84% | 1,884,419 |
| 2026-05-07 | 4.90 | 4.91 | 4.78 | 4.78 | -1.93% | 2,139,214 |
| 2026-05-06 | 4.83 | 4.94 | 4.82 | 4.87 | +2.27% | 2,216,786 |
| 2026-05-05 | 4.62 | 4.77 | 4.62 | 4.77 | +3.38% | 1,613,019 |
| 2026-05-04 | 4.73 | 4.73 | 4.58 | 4.61 | -1.45% | 1,797,121 |
| 2026-04-30 | 4.61 | 4.70 | 4.53 | 4.68 | +2.32% | 2,934,749 |
| 2026-04-29 | 4.65 | 4.65 | 4.55 | 4.57 | -1.12% | 1,804,884 |
| 2026-04-28 | 4.64 | 4.68 | 4.62 | 4.62 | -0.47% | 2,052,285 |
| 2026-04-27 | 4.70 | 4.73 | 4.63 | 4.65 | -0.68% | 1,801,750 |
| 2026-04-24 | 4.71 | 4.72 | 4.64 | 4.68 | -1.52% | 1,999,521 |
| 2026-04-23 | 4.72 | 4.75 | 4.68 | 4.75 | +0.13% | 1,603,223 |
| 2026-04-22 | 4.83 | 4.86 | 4.73 | 4.74 | -1.04% | 1,793,384 |
| 2026-04-21 | 4.84 | 4.90 | 4.79 | 4.79 | -0.17% | 3,891,365 |
| 2026-04-20 | 4.78 | 4.81 | 4.74 | 4.80 | -0.17% | 1,884,843 |
| 2026-04-17 | 4.72 | 4.81 | 4.69 | 4.81 | +2.69% | 2,973,491 |
| 2026-04-16 | 4.66 | 4.73 | 4.64 | 4.68 | +1.56% | 2,723,711 |
| 2026-04-15 | 4.69 | 4.69 | 4.60 | 4.61 | -1.45% | 3,258,813 |
| 2026-04-14 | 4.66 | 4.68 | 4.63 | 4.68 | +1.52% | 1,460,221 |
| 2026-04-13 | 4.60 | 4.63 | 4.57 | 4.61 | -1.03% | 3,452,344 |
| 2026-04-10 | 4.65 | 4.69 | 4.61 | 4.66 | +0.65% | 1,473,212 |
| 2026-04-09 | 4.59 | 4.64 | 4.58 | 4.63 | +0.61% | 1,641,096 |
| 2026-04-08 | 4.65 | 4.66 | 4.57 | 4.60 | +3.93% | 2,750,089 |
| 2026-04-07 | 4.43 | 4.55 | 4.41 | 4.43 | -0.72% | 3,153,887 |
| 2026-04-02 | 4.36 | 4.47 | 4.35 | 4.46 | +0.00% | 2,352,625 |
| 2026-04-01 | 4.35 | 4.46 | 4.32 | 4.46 | +6.09% | 9,256,759 |
| 2026-03-31 | 4.16 | 4.24 | 4.16 | 4.20 | +0.77% | 1,815,776 |
| 2026-03-30 | 4.13 | 4.19 | 4.12 | 4.17 | +0.00% | 2,495,182 |
| 2026-03-27 | 4.14 | 4.17 | 4.10 | 4.17 | +0.48% | 1,836,554 |
| 2026-03-26 | 4.14 | 4.17 | 4.12 | 4.15 | -0.86% | 1,583,003 |
| 2026-03-25 | 4.20 | 4.21 | 4.13 | 4.19 | +2.05% | 1,788,812 |
| 2026-03-24 | 4.13 | 4.13 | 4.06 | 4.10 | -0.39% | 1,571,092 |
| 2026-03-23 | 3.96 | 4.17 | 3.87 | 4.12 | +2.44% | 2,824,473 |
| 2026-03-20 | 4.16 | 4.17 | 4.00 | 4.02 | -1.66% | 3,066,234 |
| 2026-03-19 | 4.17 | 4.18 | 4.07 | 4.09 | -3.22% | 2,150,404 |
| 2026-03-18 | 4.25 | 4.30 | 4.20 | 4.22 | +0.48% | 2,038,825 |
| 2026-03-17 | 4.18 | 4.23 | 4.15 | 4.20 | +1.20% | 1,416,524 |
| 2026-03-16 | 4.12 | 4.18 | 4.08 | 4.15 | +1.07% | 2,824,761 |
| 2026-03-13 | 4.15 | 4.20 | 4.06 | 4.11 | -1.67% | 2,656,485 |
| 2026-03-12 | 4.18 | 4.20 | 4.11 | 4.18 | -0.48% | 1,793,753 |
| 2026-03-11 | 4.25 | 4.25 | 4.19 | 4.20 | -1.32% | 1,746,731 |
| 2026-03-10 | 4.22 | 4.29 | 4.20 | 4.26 | +3.50% | 1,988,259 |
| 2026-03-09 | 3.97 | 4.12 | 3.92 | 4.11 | -1.11% | 3,489,550 |
| 2026-03-06 | 4.20 | 4.23 | 4.06 | 4.16 | -1.09% | 3,138,911 |
| 2026-03-05 | 4.25 | 4.32 | 4.17 | 4.20 | -1.31% | 14,482,290 |
| 2026-03-04 | 4.11 | 4.29 | 4.06 | 4.26 | +1.91% | 6,849,404 |
| 2026-03-03 | 4.38 | 4.38 | 4.10 | 4.18 | -6.53% | 7,606,150 |
| 2026-03-02 | 4.32 | 4.50 | 4.26 | 4.47 | -1.41% | 3,539,918 |
| 2026-02-27 | 4.55 | 4.60 | 4.46 | 4.54 | +0.62% | 3,489,875 |
| 2026-02-26 | 4.47 | 4.55 | 4.43 | 4.51 | +0.40% | 2,951,579 |
| 2026-02-25 | 4.50 | 4.52 | 4.46 | 4.49 | +0.09% | 2,430,318 |
| 2026-02-24 | 4.48 | 4.51 | 4.45 | 4.49 | +0.58% | 2,932,439 |
| 2026-02-23 | 4.40 | 4.48 | 4.38 | 4.46 | +1.59% | 2,168,692 |
| 2026-02-20 | 4.38 | 4.41 | 4.35 | 4.39 | +1.15% | 2,119,088 |
| 2026-02-19 | 4.39 | 4.39 | 4.29 | 4.34 | -1.54% | 2,921,606 |
| 2026-02-18 | 4.39 | 4.43 | 4.37 | 4.41 | -0.05% | 2,225,893 |
| 2026-02-17 | 4.43 | 4.43 | 4.37 | 4.41 | -0.90% | 6,143,228 |
| 2026-02-16 | 4.41 | 4.45 | 4.40 | 4.45 | +1.14% | 1,941,097 |
| 2026-02-13 | 4.37 | 4.40 | 4.35 | 4.40 | +0.09% | 1,813,306 |
| 2026-02-12 | 4.42 | 4.45 | 4.37 | 4.40 | -0.27% | 3,305,374 |
| 2026-02-11 | 4.34 | 4.44 | 4.29 | 4.41 | +1.85% | 2,727,470 |
| 2026-02-10 | 4.31 | 4.33 | 4.28 | 4.33 | +0.32% | 3,113,146 |
| 2026-02-09 | 4.26 | 4.32 | 4.18 | 4.31 | +1.32% | 13,511,670 |
| 2026-02-06 | 4.04 | 4.26 | 4.04 | 4.26 | +5.55% | 5,090,078 |
| 2026-02-05 | 4.01 | 4.05 | 3.99 | 4.03 | +0.75% | 1,385,789 |
| 2026-02-04 | 4.06 | 4.10 | 4.00 | 4.00 | -0.94% | 1,681,306 |
| 2026-02-03 | 4.04 | 4.07 | 4.01 | 4.04 | +0.95% | 2,236,234 |
| 2026-02-02 | 3.94 | 4.02 | 3.94 | 4.00 | +0.96% | 1,285,892 |
| 2026-01-30 | 3.94 | 3.99 | 3.94 | 3.97 | +1.02% | 1,953,259 |
| 2026-01-29 | 3.99 | 4.00 | 3.92 | 3.93 | -1.31% | 1,331,297 |
| 2026-01-28 | 4.02 | 4.03 | 3.96 | 3.98 | -0.50% | 1,086,627 |
| 2026-01-27 | 3.95 | 4.01 | 3.94 | 4.00 | +1.22% | 1,372,594 |
| 2026-01-26 | 3.95 | 3.97 | 3.91 | 3.95 | +0.05% | 1,218,153 |
| 2026-01-23 | 3.98 | 3.98 | 3.92 | 3.95 | -0.80% | 1,306,002 |
| 2026-01-22 | 3.98 | 3.99 | 3.93 | 3.98 | +1.58% | 2,693,149 |
| 2026-01-21 | 3.90 | 3.95 | 3.88 | 3.92 | +0.15% | 1,988,852 |
| 2026-01-20 | 3.95 | 3.95 | 3.87 | 3.91 | -2.00% | 2,004,769 |
| 2026-01-19 | 3.97 | 3.99 | 3.93 | 3.99 | -0.60% | 1,900,231 |
| 2026-01-16 | 3.99 | 4.02 | 3.97 | 4.02 | +1.06% | 2,471,750 |
| 2026-01-15 | 3.97 | 3.99 | 3.94 | 3.97 | +0.61% | 1,574,631 |
| 2026-01-14 | 4.00 | 4.01 | 3.92 | 3.95 | -1.15% | 2,271,614 |
| 2026-01-13 | 4.00 | 4.01 | 3.93 | 4.00 | -0.75% | 3,531,079 |
| 2026-01-12 | 4.03 | 4.04 | 3.97 | 4.03 | -0.10% | 1,806,804 |
| 2026-01-09 | 4.09 | 4.09 | 4.00 | 4.03 | -1.18% | 5,009,566 |
| 2026-01-08 | 4.14 | 4.14 | 4.06 | 4.08 | -1.21% | 12,190,620 |
| 2026-01-07 | 4.09 | 4.13 | 4.07 | 4.13 | +1.72% | 3,620,902 |
| 2026-01-06 | 4.03 | 4.11 | 4.02 | 4.06 | +1.55% | 2,584,587 |
| 2026-01-05 | 3.96 | 4.02 | 3.92 | 4.00 | +1.78% | 7,627,257 |
| 2026-01-02 | 3.88 | 3.94 | 3.86 | 3.93 | +1.55% | 11,100,840 |
| 2025-12-31 | 3.85 | 3.88 | 3.85 | 3.87 | +0.16% | 874,500 |
| 2025-12-30 | 3.83 | 3.87 | 3.81 | 3.86 | +0.84% | 1,774,451 |
| 2025-12-29 | 3.83 | 3.83 | 3.80 | 3.83 | -0.05% | 1,130,201 |
| 2025-12-24 | 3.83 | 3.84 | 3.82 | 3.83 | +0.05% | 544,368 |
| 2025-12-23 | 3.85 | 3.85 | 3.81 | 3.83 | -0.26% | 1,058,514 |
| 2025-12-22 | 3.82 | 3.85 | 3.79 | 3.84 | +0.73% | 1,355,130 |
| 2025-12-19 | 3.81 | 3.82 | 3.78 | 3.81 | +0.32% | 2,530,322 |
| 2025-12-18 | 3.77 | 3.80 | 3.75 | 3.80 | +0.69% | 2,350,080 |
| 2025-12-17 | 3.80 | 3.82 | 3.75 | 3.77 | -0.84% | 1,677,829 |
| 2025-12-16 | 3.84 | 3.86 | 3.79 | 3.80 | -1.04% | 5,356,492 |
| 2025-12-15 | 3.80 | 3.86 | 3.78 | 3.84 | +2.29% | 3,152,182 |
| 2025-12-12 | 3.79 | 3.83 | 3.76 | 3.76 | +0.37% | 2,737,458 |
| 2025-12-11 | 3.73 | 3.75 | 3.70 | 3.74 | +0.59% | 3,273,587 |
| 2025-12-10 | 3.78 | 3.82 | 3.68 | 3.72 | -5.96% | 8,770,100 |
| 2025-12-09 | 3.99 | 4.01 | 3.95 | 3.96 | -0.75% | 1,834,366 |
| 2025-12-08 | 3.89 | 3.99 | 3.88 | 3.99 | +3.10% | 1,991,975 |
| 2025-12-05 | 3.88 | 3.94 | 3.87 | 3.87 | -0.31% | 1,316,789 |
| 2025-12-04 | 3.85 | 3.88 | 3.83 | 3.88 | +1.04% | 1,073,824 |
| 2025-12-03 | 3.84 | 3.84 | 3.81 | 3.84 | +0.73% | 1,005,690 |
| 2025-12-02 | 3.82 | 3.86 | 3.81 | 3.81 | -0.31% | 1,411,970 |
| 2025-12-01 | 3.84 | 3.84 | 3.75 | 3.82 | -0.62% | 1,418,073 |
| 2025-11-28 | 3.87 | 3.88 | 3.83 | 3.85 | -0.10% | 1,118,079 |
| 2025-11-27 | 3.82 | 3.87 | 3.80 | 3.85 | +1.26% | 2,303,118 |
| 2025-11-26 | 3.79 | 3.81 | 3.75 | 3.80 | +0.90% | 2,183,139 |
| 2025-11-25 | 3.78 | 3.78 | 3.72 | 3.77 | +0.11% | 838,334 |
| 2025-11-24 | 3.69 | 3.77 | 3.69 | 3.77 | +2.56% | 2,608,915 |
| 2025-11-21 | 3.67 | 3.69 | 3.63 | 3.67 | -0.92% | 2,405,602 |
| 2025-11-20 | 3.66 | 3.73 | 3.64 | 3.71 | +1.76% | 1,642,790 |
| 2025-11-19 | 3.60 | 3.64 | 3.55 | 3.64 | +0.83% | 3,098,945 |
| 2025-11-18 | 3.68 | 3.68 | 3.61 | 3.61 | -2.80% | 1,907,630 |
| 2025-11-17 | 3.73 | 3.77 | 3.70 | 3.72 | -0.54% | 1,330,248 |
| 2025-11-14 | 3.75 | 3.75 | 3.69 | 3.74 | -1.11% | 1,266,526 |
| 2025-11-13 | 3.81 | 3.83 | 3.78 | 3.78 | -0.47% | 1,305,372 |
| 2025-11-12 | 3.79 | 3.82 | 3.78 | 3.80 | +0.53% | 969,449 |
| 2025-11-11 | 3.75 | 3.78 | 3.74 | 3.78 | +1.07% | 1,189,160 |
| 2025-11-10 | 3.72 | 3.76 | 3.69 | 3.74 | +1.52% | 2,105,009 |
| 2025-11-07 | 3.75 | 3.83 | 3.67 | 3.68 | -2.49% | 2,711,575 |
| 2025-11-06 | 3.85 | 3.85 | 3.76 | 3.77 | -2.08% | 1,545,357 |
| 2025-11-05 | 3.81 | 3.86 | 3.80 | 3.85 | +0.84% | 1,728,389 |
| 2025-11-04 | 3.78 | 3.82 | 3.73 | 3.82 | +0.74% | 1,270,284 |
| 2025-11-03 | 3.82 | 3.82 | 3.74 | 3.79 | -0.58% | 2,337,965 |
| 2025-10-31 | 3.92 | 3.92 | 3.81 | 3.82 | -2.40% | 1,800,767 |
| 2025-10-30 | 3.91 | 3.93 | 3.88 | 3.91 | +0.00% | 1,442,853 |
| 2025-10-29 | 3.95 | 3.95 | 3.91 | 3.91 | -0.86% | 1,545,311 |
| 2025-10-28 | 3.92 | 3.95 | 3.90 | 3.94 | +0.36% | 4,235,740 |
| 2025-10-27 | 3.94 | 3.95 | 3.92 | 3.93 | -0.30% | 2,326,536 |
| 2025-10-24 | 3.91 | 3.95 | 3.87 | 3.94 | +0.56% | 1,517,885 |
| 2025-10-23 | 3.90 | 3.93 | 3.88 | 3.92 | +0.46% | 1,667,743 |
| 2025-10-22 | 3.86 | 3.92 | 3.86 | 3.90 | +1.19% | 2,884,212 |
| 2025-10-21 | 3.94 | 3.94 | 3.84 | 3.86 | -1.88% | 3,331,114 |
| 2025-10-20 | 3.91 | 3.94 | 3.90 | 3.93 | +1.24% | 1,521,872 |
| 2025-10-17 | 3.85 | 3.92 | 3.84 | 3.88 | +0.21% | 3,680,934 |
| 2025-10-16 | 3.84 | 3.88 | 3.83 | 3.87 | +0.78% | 5,166,999 |
| 2025-10-15 | 3.87 | 3.89 | 3.84 | 3.84 | -0.16% | 2,396,314 |
| 2025-10-14 | 3.79 | 3.85 | 3.77 | 3.85 | +1.05% | 3,493,477 |
| 2025-10-13 | 3.78 | 3.85 | 3.78 | 3.81 | +1.33% | 3,053,329 |
| 2025-10-10 | 3.71 | 3.79 | 3.71 | 3.76 | +1.24% | 2,870,255 |
| 2025-10-09 | 3.69 | 3.74 | 3.68 | 3.71 | +0.65% | 1,847,436 |
| 2025-10-08 | 3.67 | 3.69 | 3.66 | 3.69 | +0.54% | 1,666,226 |
| 2025-10-07 | 3.68 | 3.71 | 3.62 | 3.67 | -0.54% | 1,844,177 |
| 2025-10-06 | 3.64 | 3.70 | 3.61 | 3.69 | +1.32% | 1,776,372 |
| 2025-10-03 | 3.64 | 3.68 | 3.64 | 3.64 | +0.77% | 6,995,504 |
| 2025-10-02 | 3.57 | 3.61 | 3.57 | 3.61 | +1.57% | 1,649,604 |
| 2025-10-01 | 3.57 | 3.59 | 3.56 | 3.56 | -0.11% | 1,115,023 |
| 2025-09-30 | 3.47 | 3.56 | 3.46 | 3.56 | +2.65% | 1,308,516 |
| 2025-09-29 | 3.49 | 3.49 | 3.46 | 3.47 | -0.29% | 751,211 |
| 2025-09-26 | 3.48 | 3.51 | 3.48 | 3.48 | -0.29% | 3,591,913 |
| 2025-09-25 | 3.51 | 3.51 | 3.45 | 3.49 | -0.46% | 1,847,514 |
| 2025-09-24 | 3.52 | 3.53 | 3.50 | 3.51 | -0.11% | 1,136,308 |
| 2025-09-23 | 3.55 | 3.56 | 3.51 | 3.51 | -0.85% | 935,170 |
| 2025-09-22 | 3.57 | 3.57 | 3.52 | 3.54 | -1.17% | 1,466,380 |
| 2025-09-19 | 3.60 | 3.62 | 3.56 | 3.58 | -0.44% | 9,566,076 |
| 2025-09-18 | 3.64 | 3.65 | 3.58 | 3.60 | -0.44% | 841,797 |
| 2025-09-17 | 3.63 | 3.63 | 3.60 | 3.61 | -0.17% | 1,178,326 |
| 2025-09-16 | 3.69 | 3.69 | 3.62 | 3.62 | -1.47% | 1,049,405 |
| 2025-09-15 | 3.70 | 3.74 | 3.67 | 3.67 | +0.05% | 2,008,081 |
| 2025-09-12 | 3.66 | 3.69 | 3.66 | 3.67 | +0.38% | 1,393,545 |
| 2025-09-11 | 3.63 | 3.68 | 3.60 | 3.66 | +0.88% | 1,142,662 |
| 2025-09-10 | 3.61 | 3.65 | 3.59 | 3.63 | +0.89% | 1,357,365 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.17%). Worst month: Mar (-5.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Sacyr SA's (SCYR.MC) latest close?
4.16 on 2026-09-02, from the Closelook data lake's daily price record.
What is SCYR.MC's 52-week high and low?
4.95 high and 3.45 low over the trailing 52 weeks, as of 2026-09-02.
What is Sacyr SA's strongest and weakest month historically?
Historically, SCYR.MC's strongest calendar month has been Feb (average +10.17%) and its weakest Mar (average -5.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.