|
 SCHERING PLOUGH C - [Ticker: SGP] |     | | Last Trade | 478.00 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | --8.60 (+0.98%) | Open | 482.00 | | High | 482.00 | Low | 430.00 | | Volume | 130 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 486.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGP quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,975,200 | 42.06 | 42.19 | 40.00 | 40.81 | 00:00:00 | | 2000-01-04 | 8,865,300 | 40.00 | 40.31 | 37.81 | 38.00 | 00:00:00 | | 2000-01-05 | 7,146,100 | 38.75 | 40.50 | 38.19 | 40.19 | 00:00:00 | | 2000-01-06 | 5,793,100 | 41.38 | 42.94 | 41.19 | 42.94 | 00:00:00 | | 2000-01-07 | 9,085,800 | 44.94 | 48.88 | 42.75 | 48.00 | 00:00:00 | | 2000-01-10 | 5,031,700 | 46.00 | 47.25 | 44.75 | 44.88 | 00:00:00 | | 2000-01-11 | 4,790,600 | 46.25 | 46.25 | 44.75 | 45.19 | 00:00:00 | | 2000-01-12 | 3,841,300 | 45.63 | 45.88 | 44.56 | 44.88 | 00:00:00 | | 2000-01-13 | 5,193,200 | 44.00 | 44.25 | 42.69 | 43.25 | 00:00:00 | | 2000-01-14 | 6,108,200 | 44.50 | 45.38 | 42.38 | 43.38 | 00:00:00 | | 2000-01-18 | 3,790,200 | 43.13 | 43.44 | 41.50 | 42.56 | 00:00:00 | | 2000-01-19 | 6,535,000 | 42.50 | 43.50 | 42.13 | 43.44 | 00:00:00 | | 2000-01-20 | 4,225,400 | 43.44 | 43.94 | 42.63 | 43.22 | 00:00:00 | | 2000-01-21 | 3,694,100 | 43.81 | 43.81 | 41.88 | 42.38 | 00:00:00 | | 2000-01-24 | 5,844,400 | 43.13 | 43.19 | 39.63 | 39.94 | 00:00:00 | | 2000-01-25 | 4,674,300 | 40.50 | 41.63 | 39.63 | 40.81 | 00:00:00 | | 2000-01-26 | 5,129,900 | 41.25 | 41.81 | 40.13 | 40.88 | 00:00:00 | | 2000-01-27 | 6,277,000 | 40.88 | 42.75 | 40.56 | 40.94 | 00:00:00 | | 2000-01-28 | 6,310,100 | 40.81 | 43.69 | 40.75 | 42.38 | 00:00:00 | | 2000-01-31 | 4,173,600 | 42.81 | 44.00 | 40.50 | 43.88 | 00:00:00 | | 2000-02-01 | 5,521,300 | 43.88 | 45.56 | 42.50 | 45.19 | 00:00:00 | | 2000-02-02 | 3,728,100 | 45.94 | 46.19 | 45.00 | 46.00 | 00:00:00 | | 2000-02-03 | 4,505,700 | 46.44 | 47.00 | 45.63 | 46.75 | 00:00:00 | | 2000-02-04 | 3,802,300 | 47.00 | 47.63 | 46.13 | 46.38 | 00:00:00 | | 2000-02-07 | 3,654,300 | 46.00 | 46.19 | 45.31 | 45.88 | 00:00:00 | | 2000-02-08 | 3,418,100 | 46.13 | 47.19 | 45.81 | 47.00 | 00:00:00 | | 2000-02-09 | 2,872,000 | 47.00 | 47.56 | 45.13 | 45.50 | 00:00:00 | | 2000-02-10 | 5,845,500 | 45.00 | 45.00 | 42.38 | 43.38 | 00:00:00 | | 2000-02-11 | 6,382,000 | 43.13 | 43.19 | 39.81 | 40.56 | 00:00:00 | | 2000-02-14 | 6,244,800 | 40.88 | 41.31 | 38.88 | 40.50 | 00:00:00 | | 2000-02-15 | 5,027,400 | 40.00 | 41.69 | 39.81 | 41.25 | 00:00:00 | | 2000-02-16 | 4,118,500 | 41.75 | 41.81 | 40.25 | 41.00 | 00:00:00 | | 2000-02-17 | 9,327,100 | 40.56 | 40.88 | 38.00 | 38.88 | 00:00:00 | | 2000-02-18 | 15,697,500 | 38.13 | 38.31 | 35.38 | 36.00 | 00:00:00 | | 2000-02-22 | 12,135,200 | 36.50 | 38.00 | 35.88 | 37.75 | 00:00:00 | | 2000-02-23 | 7,200,200 | 38.13 | 38.25 | 36.56 | 37.63 | 00:00:00 | | 2000-02-24 | 5,316,900 | 37.94 | 38.06 | 36.56 | 36.88 | 00:00:00 | | 2000-02-25 | 16,248,600 | 36.25 | 36.50 | 34.19 | 35.00 | 00:00:00 | | 2000-02-28 | 11,307,900 | 34.69 | 35.00 | 33.38 | 34.81 | 00:00:00 | | 2000-02-29 | 8,577,900 | 35.25 | 35.88 | 34.56 | 35.00 | 00:00:00 | | 2000-03-01 | 6,860,100 | 35.63 | 35.63 | 33.38 | 34.13 | 00:00:00 | | 2000-03-02 | 4,550,300 | 34.13 | 35.25 | 34.00 | 34.94 | 00:00:00 | | 2000-03-03 | 5,552,500 | 34.94 | 36.19 | 34.63 | 34.69 | 00:00:00 | | 2000-03-06 | 5,798,400 | 34.69 | 34.94 | 32.81 | 33.25 | 00:00:00 | | 2000-03-07 | 9,913,000 | 33.13 | 33.50 | 30.50 | 30.50 | 00:00:00 | | 2000-03-08 | 10,053,000 | 31.50 | 34.81 | 31.31 | 33.81 | 00:00:00 | | 2000-03-09 | 8,883,000 | 34.81 | 37.19 | 34.00 | 36.81 | 00:00:00 | | 2000-03-10 | 6,595,300 | 38.25 | 38.44 | 36.63 | 37.44 | 00:00:00 | | 2000-03-13 | 4,750,000 | 37.00 | 37.56 | 35.31 | 35.75 | 00:00:00 | | 2000-03-14 | 4,030,000 | 35.50 | 35.50 | 34.31 | 35.00 | 00:00:00 | | 2000-03-15 | 5,805,800 | 35.00 | 38.13 | 34.81 | 38.00 | 00:00:00 | | 2000-03-16 | 8,956,200 | 39.25 | 39.75 | 38.38 | 39.63 | 00:00:00 | | 2000-03-17 | 5,739,800 | 38.63 | 38.88 | 37.19 | 37.25 | 00:00:00 | | 2000-03-20 | 3,538,800 | 37.19 | 37.56 | 36.25 | 37.00 | 00:00:00 | | 2000-03-21 | 4,838,900 | 36.75 | 38.94 | 36.63 | 38.63 | 00:00:00 | | 2000-03-22 | 3,401,700 | 38.00 | 38.75 | 37.88 | 38.13 | 00:00:00 | | 2000-03-23 | 4,368,600 | 38.13 | 38.19 | 36.75 | 37.75 | 00:00:00 | | 2000-03-24 | 2,978,400 | 36.81 | 37.31 | 36.13 | 36.19 | 00:00:00 | | 2000-03-27 | 5,919,100 | 36.44 | 36.44 | 34.88 | 34.94 | 00:00:00 | | 2000-03-28 | 5,701,600 | 35.38 | 35.94 | 34.75 | 34.81 | 00:00:00 | | 2000-03-29 | 5,764,100 | 35.31 | 36.50 | 35.00 | 36.06 | 00:00:00 | | 2000-03-30 | 5,108,100 | 36.00 | 37.75 | 35.69 | 37.25 | 00:00:00 | | 2000-03-31 | 4,364,200 | 37.25 | 37.75 | 36.44 | 37.25 | 00:00:00 | | 2000-04-03 | 5,119,300 | 37.13 | 39.38 | 37.13 | 39.00 | 00:00:00 | | 2000-04-04 | 7,865,300 | 39.94 | 41.81 | 37.81 | 40.63 | 00:00:00 | | 2000-04-05 | 3,911,700 | 41.50 | 41.63 | 40.13 | 41.00 | 00:00:00 | | 2000-04-06 | 4,018,100 | 40.50 | 41.00 | 38.50 | 38.75 | 00:00:00 | | 2000-04-07 | 2,615,700 | 39.19 | 39.63 | 38.50 | 39.00 | 00:00:00 | | 2000-04-10 | 5,050,800 | 38.63 | 40.06 | 38.19 | 38.44 | 00:00:00 | | 2000-04-11 | 6,331,400 | 38.69 | 42.19 | 38.69 | 41.81 | 00:00:00 | | 2000-04-12 | 5,675,000 | 41.75 | 42.50 | 41.13 | 41.94 | 00:00:00 | | 2000-04-13 | 4,015,600 | 41.69 | 42.56 | 40.88 | 41.94 | 00:00:00 | | 2000-04-14 | 6,109,800 | 41.94 | 42.00 | 39.63 | 40.75 | 00:00:00 | | 2000-04-17 | 4,363,700 | 40.25 | 40.88 | 40.06 | 40.44 | 00:00:00 | | 2000-04-18 | 4,370,300 | 39.94 | 40.00 | 38.75 | 39.94 | 00:00:00 | | 2000-04-19 | 5,266,400 | 40.25 | 41.00 | 39.69 | 40.50 | 00:00:00 | | 2000-04-20 | 4,455,900 | 40.75 | 40.94 | 39.81 | 40.13 | 00:00:00 | | 2000-04-24 | 4,967,800 | 40.00 | 41.94 | 39.94 | 41.38 | 00:00:00 | | 2000-04-25 | 3,771,900 | 41.63 | 42.00 | 40.88 | 41.50 | 00:00:00 | | 2000-04-26 | 3,002,900 | 42.00 | 42.00 | 40.56 | 41.44 | 00:00:00 | | 2000-04-27 | 2,872,700 | 41.00 | 42.00 | 40.81 | 41.31 | 00:00:00 | | 2000-04-28 | 3,948,300 | 41.00 | 41.25 | 38.63 | 40.31 | 00:00:00 | | 2000-05-01 | 4,528,800 | 40.06 | 42.56 | 39.19 | 40.88 | 00:00:00 | | 2000-05-02 | 4,096,600 | 40.00 | 41.06 | 39.50 | 39.88 | 00:00:00 | | 2000-05-03 | 2,700,200 | 40.00 | 40.88 | 39.50 | 39.50 | 00:00:00 | | 2000-05-04 | 3,802,000 | 40.25 | 40.25 | 38.81 | 39.31 | 00:00:00 | | 2000-05-05 | 5,757,500 | 39.50 | 41.75 | 39.25 | 41.69 | 00:00:00 | | 2000-05-08 | 6,039,500 | 41.94 | 43.75 | 41.38 | 43.63 | 00:00:00 | | 2000-05-09 | 4,176,200 | 44.00 | 44.00 | 42.75 | 43.50 | 00:00:00 | | 2000-05-10 | 3,211,900 | 43.25 | 43.63 | 42.56 | 43.19 | 00:00:00 | | 2000-05-11 | 7,488,100 | 43.94 | 43.94 | 41.81 | 42.00 | 00:00:00 | | 2000-05-12 | 3,316,200 | 42.00 | 42.44 | 41.25 | 41.91 | 00:00:00 | | 2000-05-15 | 4,932,300 | 43.00 | 43.56 | 42.44 | 43.44 | 00:00:00 | | 2000-05-16 | 6,195,000 | 43.75 | 44.13 | 43.19 | 43.88 | 00:00:00 | | 2000-05-17 | 5,195,900 | 43.50 | 44.63 | 43.19 | 44.63 | 00:00:00 | | 2000-05-18 | 2,632,500 | 44.50 | 44.81 | 44.06 | 44.63 | 00:00:00 | | 2000-05-19 | 2,628,700 | 44.06 | 44.56 | 43.38 | 44.38 | 00:00:00 | | 2000-05-22 | 2,501,800 | 44.50 | 44.81 | 43.25 | 43.81 | 00:00:00 | | 2000-05-23 | 5,962,300 | 45.00 | 45.50 | 44.31 | 45.50 | 00:00:00 | | 2000-05-24 | 11,197,300 | 45.63 | 47.13 | 45.50 | 46.75 | 00:00:00 | | 2000-05-25 | 7,449,800 | 46.50 | 49.00 | 46.41 | 47.09 | 00:00:00 | | 2000-05-26 | 3,351,700 | 47.13 | 47.94 | 46.69 | 47.44 | 00:00:00 | | 2000-05-30 | 4,504,700 | 47.00 | 47.56 | 45.94 | 47.31 | 00:00:00 | | 2000-05-31 | 4,293,100 | 48.00 | 49.00 | 47.25 | 48.00 | 00:00:00 | | 2000-06-01 | 3,502,300 | 48.00 | 48.31 | 46.94 | 47.13 | 00:00:00 | | 2000-06-02 | 5,847,500 | 46.00 | 46.06 | 43.19 | 44.75 | 00:00:00 | | 2000-06-05 | 3,666,000 | 45.13 | 45.44 | 44.00 | 44.38 | 00:00:00 | | 2000-06-06 | 4,795,900 | 44.00 | 45.81 | 43.75 | 45.25 | 00:00:00 | | 2000-06-07 | 3,697,600 | 44.94 | 45.69 | 44.06 | 44.13 | 00:00:00 | | 2000-06-08 | 5,572,300 | 44.38 | 45.88 | 43.81 | 44.50 | 00:00:00 | | 2000-06-09 | 3,307,900 | 44.69 | 45.69 | 44.31 | 44.88 | 00:00:00 | | 2000-06-12 | 3,300,600 | 45.00 | 45.44 | 43.56 | 43.75 | 00:00:00 | | 2000-06-13 | 4,205,100 | 44.00 | 45.81 | 43.81 | 45.50 | 00:00:00 | | 2000-06-14 | 7,107,500 | 47.00 | 49.00 | 47.00 | 48.50 | 00:00:00 | | 2000-06-15 | 2,845,100 | 48.25 | 48.94 | 47.88 | 48.19 | 00:00:00 | | 2000-06-16 | 4,311,100 | 48.00 | 48.75 | 47.75 | 48.00 | 00:00:00 | | 2000-06-19 | 2,884,900 | 48.25 | 49.25 | 47.75 | 48.88 | 00:00:00 | | 2000-06-20 | 3,441,500 | 48.63 | 49.00 | 47.19 | 47.50 | 00:00:00 | | 2000-06-21 | 3,503,100 | 46.75 | 49.00 | 46.75 | 48.94 | 00:00:00 | | 2000-06-22 | 4,384,500 | 48.88 | 48.88 | 46.75 | 46.94 | 00:00:00 | | 2000-06-23 | 2,250,500 | 48.13 | 48.69 | 47.06 | 47.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
