|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 9,736,600 | 18.58 | 18.98 | 18.51 | 18.95 | 00:00:00 | | 2005-04-07 | 8,218,000 | 18.94 | 19.35 | 18.75 | 19.34 | 00:00:00 | | 2005-04-08 | 5,393,300 | 19.40 | 19.48 | 19.24 | 19.33 | 00:00:00 | | 2005-04-11 | 5,277,900 | 19.38 | 19.66 | 19.33 | 19.52 | 00:00:00 | | 2005-04-12 | 6,689,100 | 19.58 | 19.58 | 19.00 | 19.30 | 00:00:00 | | 2005-04-13 | 8,823,800 | 19.42 | 19.95 | 19.37 | 19.90 | 00:00:00 | | 2005-04-14 | 18,158,200 | 20.16 | 20.72 | 20.15 | 20.57 | 00:00:00 | | 2005-04-15 | 12,502,400 | 21.10 | 21.13 | 20.43 | 20.65 | 00:00:00 | | 2005-04-18 | 6,801,200 | 20.65 | 20.70 | 20.05 | 20.18 | 00:00:00 | | 2005-04-19 | 3,294,000 | 20.24 | 20.33 | 20.11 | 20.23 | 00:00:00 | | 2005-04-20 | 4,249,000 | 20.23 | 20.28 | 19.92 | 19.95 | 00:00:00 | | 2005-04-21 | 10,609,400 | 21.06 | 21.26 | 20.52 | 20.70 | 00:00:00 | | 2005-04-22 | 5,614,000 | 20.60 | 20.80 | 20.54 | 20.75 | 00:00:00 | | 2005-04-25 | 6,001,200 | 20.77 | 20.87 | 20.61 | 20.70 | 00:00:00 | | 2005-04-26 | 3,388,400 | 20.80 | 20.83 | 20.47 | 20.59 | 00:00:00 | | 2005-04-27 | 2,850,600 | 20.59 | 20.66 | 20.40 | 20.55 | 00:00:00 | | 2005-04-28 | 2,926,400 | 20.25 | 20.74 | 20.19 | 20.47 | 00:00:00 | | 2005-04-29 | 3,241,000 | 20.47 | 20.99 | 20.29 | 20.87 | 00:00:00 | | 2005-05-02 | 4,574,000 | 20.88 | 20.98 | 20.66 | 20.94 | 00:00:00 | | 2005-05-03 | 3,687,200 | 20.94 | 21.00 | 20.65 | 20.80 | 00:00:00 | | 2005-05-04 | 4,299,400 | 20.89 | 20.95 | 20.65 | 20.85 | 00:00:00 | | 2005-05-05 | 3,566,000 | 20.89 | 20.92 | 20.51 | 20.80 | 00:00:00 | | 2005-05-06 | 5,090,200 | 21.05 | 21.05 | 20.58 | 20.62 | 00:00:00 | | 2005-05-09 | 3,911,600 | 20.55 | 20.60 | 20.41 | 20.48 | 00:00:00 | | 2005-05-10 | 3,564,000 | 20.34 | 20.48 | 20.20 | 20.29 | 00:00:00 | | 2005-05-11 | 4,344,400 | 20.33 | 20.45 | 20.01 | 20.39 | 00:00:00 | | 2005-05-12 | 4,486,400 | 20.46 | 20.52 | 20.29 | 20.37 | 00:00:00 | | 2005-05-13 | 3,808,700 | 20.44 | 20.44 | 20.09 | 20.25 | 00:00:00 | | 2005-05-16 | 2,035,200 | 20.34 | 20.44 | 20.26 | 20.35 | 00:00:00 | | 2005-05-17 | 4,634,400 | 20.36 | 20.38 | 20.09 | 20.25 | 00:00:00 | | 2005-05-18 | 3,827,700 | 20.29 | 20.35 | 20.16 | 20.20 | 00:00:00 | | 2005-05-19 | 5,316,600 | 20.25 | 20.25 | 19.85 | 20.00 | 00:00:00 | | 2005-05-20 | 5,246,100 | 20.00 | 20.05 | 19.86 | 20.00 | 00:00:00 | | 2005-05-23 | 5,966,600 | 20.06 | 20.27 | 19.83 | 19.85 | 00:00:00 | | 2005-05-24 | 4,593,900 | 19.98 | 20.23 | 19.91 | 20.00 | 00:00:00 | | 2005-05-25 | 7,503,500 | 20.05 | 20.06 | 19.61 | 19.74 | 00:00:00 | | 2005-05-26 | 6,502,700 | 19.88 | 19.88 | 19.71 | 19.78 | 00:00:00 | | 2005-05-27 | 5,112,900 | 19.72 | 19.79 | 19.62 | 19.67 | 00:00:00 | | 2005-05-31 | 6,097,200 | 19.63 | 19.67 | 19.40 | 19.50 | 00:00:00 | | 2005-06-01 | 5,520,300 | 19.50 | 19.60 | 19.36 | 19.46 | 00:00:00 | | 2005-06-02 | 6,331,500 | 19.65 | 19.75 | 19.45 | 19.70 | 00:00:00 | | 2005-06-03 | 3,953,200 | 19.59 | 19.72 | 19.47 | 19.55 | 00:00:00 | | 2005-06-06 | 5,001,400 | 19.70 | 19.70 | 19.36 | 19.40 | 00:00:00 | | 2005-06-07 | 3,544,900 | 19.46 | 19.61 | 19.40 | 19.44 | 00:00:00 | | 2005-06-08 | 3,317,100 | 19.43 | 19.44 | 19.21 | 19.26 | 00:00:00 | | 2005-06-09 | 6,750,500 | 19.32 | 19.69 | 19.19 | 19.61 | 00:00:00 | | 2005-06-10 | 4,119,100 | 19.56 | 19.73 | 19.41 | 19.44 | 00:00:00 | | 2005-06-13 | 5,696,900 | 19.45 | 19.54 | 19.25 | 19.33 | 00:00:00 | | 2005-06-14 | 5,822,900 | 19.27 | 19.44 | 19.22 | 19.28 | 00:00:00 | | 2005-06-15 | 4,095,400 | 19.32 | 19.45 | 19.18 | 19.42 | 00:00:00 | | 2005-06-16 | 3,823,900 | 19.54 | 19.59 | 19.36 | 19.45 | 00:00:00 | | 2005-06-17 | 5,400,400 | 19.58 | 19.60 | 19.36 | 19.38 | 00:00:00 | | 2005-06-20 | 6,678,200 | 19.30 | 20.17 | 19.27 | 20.16 | 00:00:00 | | 2005-06-21 | 4,607,700 | 20.05 | 20.16 | 19.85 | 20.03 | 00:00:00 | | 2005-06-22 | 4,217,900 | 20.10 | 20.14 | 19.90 | 20.13 | 00:00:00 | | 2005-06-23 | 8,463,200 | 20.18 | 20.51 | 20.13 | 20.35 | 00:00:00 | | 2005-06-24 | 5,945,500 | 20.18 | 20.21 | 19.89 | 19.90 | 00:00:00 | | 2005-06-27 | 4,126,300 | 19.80 | 19.84 | 19.60 | 19.64 | 00:00:00 | | 2005-06-28 | 7,469,500 | 19.69 | 19.81 | 19.41 | 19.51 | 00:00:00 | | 2005-06-29 | 5,357,700 | 19.55 | 19.66 | 19.28 | 19.62 | 00:00:00 | | 2005-06-30 | 8,598,900 | 19.56 | 19.63 | 19.00 | 19.06 | 00:00:00 | | 2005-07-01 | 5,112,000 | 19.14 | 19.26 | 18.85 | 18.92 | 00:00:00 | | 2005-07-05 | 8,029,400 | 18.92 | 19.03 | 18.74 | 19.00 | 00:00:00 | | 2005-07-06 | 4,004,900 | 18.98 | 18.99 | 18.75 | 18.76 | 00:00:00 | | 2005-07-07 | 5,370,500 | 18.50 | 18.99 | 18.28 | 18.48 | 00:00:00 | | 2005-07-08 | 4,555,800 | 18.52 | 19.00 | 18.52 | 18.97 | 00:00:00 | | 2005-07-11 | 7,110,500 | 19.30 | 19.42 | 19.15 | 19.27 | 00:00:00 | | 2005-07-12 | 5,824,500 | 19.40 | 19.48 | 19.25 | 19.45 | 00:00:00 | | 2005-07-13 | 3,397,200 | 19.36 | 19.53 | 19.25 | 19.49 | 00:00:00 | | 2005-07-14 | 11,308,000 | 19.69 | 20.15 | 19.63 | 20.10 | 00:00:00 | | 2005-07-15 | 5,820,700 | 20.18 | 20.18 | 19.89 | 19.97 | 00:00:00 | | 2005-07-18 | 3,682,400 | 19.97 | 20.12 | 19.92 | 20.05 | 00:00:00 | | 2005-07-19 | 7,854,700 | 20.10 | 20.17 | 19.95 | 19.98 | 00:00:00 | | 2005-07-20 | 7,980,300 | 19.81 | 20.24 | 19.80 | 20.20 | 00:00:00 | | 2005-07-21 | 12,588,700 | 20.50 | 20.50 | 19.90 | 20.11 | 00:00:00 | | 2005-07-22 | 11,159,000 | 20.35 | 20.54 | 20.26 | 20.54 | 00:00:00 | | 2005-07-25 | 6,663,300 | 20.56 | 20.75 | 20.50 | 20.73 | 00:00:00 | | 2005-07-26 | 5,743,800 | 20.68 | 20.89 | 20.66 | 20.75 | 00:00:00 | | 2005-07-27 | 5,827,000 | 20.83 | 20.99 | 20.75 | 20.90 | 00:00:00 | | 2005-07-28 | 4,331,300 | 20.95 | 21.06 | 20.84 | 21.01 | 00:00:00 | | 2005-07-29 | 4,078,900 | 20.90 | 21.10 | 20.75 | 20.82 | 00:00:00 | | 2005-08-01 | 4,318,500 | 20.95 | 21.00 | 20.83 | 20.96 | 00:00:00 | | 2005-08-02 | 7,325,100 | 21.04 | 21.23 | 20.80 | 21.20 | 00:00:00 | | 2005-08-03 | 6,558,200 | 21.13 | 21.44 | 21.09 | 21.42 | 00:00:00 | | 2005-08-04 | 4,118,000 | 21.39 | 21.40 | 21.12 | 21.21 | 00:00:00 | | 2005-08-05 | 3,740,400 | 21.05 | 21.16 | 21.01 | 21.12 | 00:00:00 | | 2005-08-08 | 3,738,600 | 21.09 | 21.22 | 21.05 | 21.14 | 00:00:00 | | 2005-08-09 | 6,730,200 | 21.22 | 21.71 | 21.14 | 21.68 | 00:00:00 | | 2005-08-10 | 8,098,500 | 21.84 | 22.02 | 21.72 | 21.79 | 00:00:00 | | 2005-08-11 | 11,938,900 | 21.74 | 21.86 | 21.60 | 21.76 | 00:00:00 | | 2005-08-12 | 3,318,500 | 21.74 | 21.85 | 21.60 | 21.76 | 00:00:00 | | 2005-08-15 | 3,948,500 | 21.67 | 21.85 | 21.56 | 21.74 | 00:00:00 | | 2005-08-16 | 5,219,700 | 21.70 | 21.71 | 21.50 | 21.52 | 00:00:00 | | 2005-08-17 | 8,698,200 | 21.41 | 21.52 | 21.18 | 21.21 | 00:00:00 | | 2005-08-18 | 9,731,400 | 20.80 | 21.15 | 20.80 | 21.08 | 00:00:00 | | 2005-08-19 | 6,044,800 | 21.08 | 21.17 | 20.83 | 20.89 | 00:00:00 | | 2005-08-22 | 6,690,600 | 20.95 | 21.06 | 20.92 | 21.02 | 00:00:00 | | 2005-08-23 | 4,185,600 | 20.95 | 20.98 | 20.79 | 20.85 | 00:00:00 | | 2005-08-24 | 3,738,500 | 20.80 | 20.90 | 20.60 | 20.72 | 00:00:00 | | 2005-08-25 | 3,348,000 | 20.64 | 20.82 | 20.58 | 20.75 | 00:00:00 | | 2005-08-26 | 4,737,700 | 20.68 | 20.91 | 20.62 | 20.70 | 00:00:00 | | 2005-08-29 | 4,098,400 | 20.67 | 21.00 | 20.53 | 20.89 | 00:00:00 | | 2005-08-30 | 3,719,000 | 20.80 | 20.98 | 20.75 | 20.97 | 00:00:00 | | 2005-08-31 | 5,219,000 | 20.95 | 21.42 | 20.84 | 21.41 | 00:00:00 | | 2005-09-01 | 5,559,200 | 21.40 | 21.75 | 21.40 | 21.58 | 00:00:00 | | 2005-09-02 | 3,166,500 | 21.61 | 21.83 | 21.52 | 21.64 | 00:00:00 | | 2005-09-06 | 4,696,200 | 21.82 | 22.10 | 21.75 | 22.04 | 00:00:00 | | 2005-09-07 | 5,214,200 | 22.08 | 22.47 | 22.03 | 22.38 | 00:00:00 | | 2005-09-08 | 5,325,100 | 22.25 | 22.53 | 22.19 | 22.45 | 00:00:00 | | 2005-09-09 | 5,153,200 | 22.30 | 22.51 | 22.25 | 22.28 | 00:00:00 | | 2005-09-12 | 3,940,500 | 22.21 | 22.22 | 21.95 | 22.03 | 00:00:00 | | 2005-09-13 | 6,047,400 | 21.85 | 21.88 | 21.41 | 21.51 | 00:00:00 | | 2005-09-14 | 6,232,000 | 21.43 | 21.66 | 21.21 | 21.35 | 00:00:00 | | 2005-09-15 | 6,556,600 | 21.35 | 21.37 | 20.93 | 20.94 | 00:00:00 | | 2005-09-16 | 10,148,600 | 21.05 | 21.09 | 20.75 | 21.00 | 00:00:00 | | 2005-09-19 | 3,405,400 | 20.99 | 21.09 | 20.69 | 20.89 | 00:00:00 | | 2005-09-20 | 4,486,700 | 20.78 | 21.06 | 20.75 | 20.80 | 00:00:00 | | 2005-09-21 | 5,714,800 | 20.70 | 20.74 | 20.46 | 20.47 | 00:00:00 | | 2005-09-22 | 4,878,100 | 20.47 | 20.60 | 20.41 | 20.53 | 00:00:00 | | 2005-09-23 | 5,481,100 | 20.51 | 20.60 | 20.25 | 20.25 | 00:00:00 | | 2005-09-26 | 5,593,000 | 20.59 | 20.82 | 20.50 | 20.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
