|
 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 | | 2005-09-26 | 5,593,000 | 20.59 | 20.82 | 20.50 | 20.79 | 00:00:00 | | 2005-09-27 | 7,946,400 | 20.78 | 21.07 | 20.74 | 20.97 | 00:00:00 | | 2005-09-28 | 5,987,500 | 21.13 | 21.33 | 21.06 | 21.21 | 00:00:00 | | 2005-09-29 | 4,467,500 | 21.01 | 21.15 | 20.79 | 21.15 | 00:00:00 | | 2005-09-30 | 5,821,300 | 21.03 | 21.11 | 20.97 | 21.05 | 00:00:00 | | 2005-10-03 | 4,555,100 | 21.01 | 21.14 | 20.85 | 21.13 | 00:00:00 | | 2005-10-04 | 6,121,700 | 21.17 | 21.90 | 21.16 | 21.57 | 00:00:00 | | 2005-10-05 | 4,316,700 | 21.45 | 21.60 | 20.95 | 20.96 | 00:00:00 | | 2005-10-06 | 3,808,900 | 20.96 | 21.14 | 20.50 | 20.66 | 00:00:00 | | 2005-10-07 | 3,203,400 | 20.73 | 20.77 | 20.46 | 20.48 | 00:00:00 | | 2005-10-10 | 7,044,300 | 20.50 | 20.60 | 20.20 | 20.30 | 00:00:00 | | 2005-10-11 | 5,052,000 | 20.28 | 20.31 | 19.79 | 19.84 | 00:00:00 | | 2005-10-12 | 10,792,800 | 20.58 | 21.25 | 20.49 | 20.62 | 00:00:00 | | 2005-10-13 | 6,206,600 | 20.62 | 21.28 | 20.61 | 21.14 | 00:00:00 | | 2005-10-14 | 5,663,300 | 21.27 | 21.57 | 20.95 | 21.57 | 00:00:00 | | 2005-10-17 | 3,193,000 | 21.59 | 21.63 | 21.16 | 21.46 | 00:00:00 | | 2005-10-18 | 3,691,300 | 21.50 | 21.76 | 21.37 | 21.38 | 00:00:00 | | 2005-10-19 | 6,056,500 | 21.46 | 21.79 | 21.00 | 21.76 | 00:00:00 | | 2005-10-20 | 7,160,400 | 21.68 | 21.68 | 21.16 | 21.30 | 00:00:00 | | 2005-10-21 | 7,314,400 | 21.52 | 21.79 | 20.88 | 21.11 | 00:00:00 | | 2005-10-24 | 6,240,200 | 21.55 | 21.55 | 20.97 | 21.13 | 00:00:00 | | 2005-10-25 | 4,236,100 | 21.27 | 21.28 | 20.69 | 20.90 | 00:00:00 | | 2005-10-26 | 5,256,100 | 20.90 | 21.07 | 20.70 | 20.75 | 00:00:00 | | 2005-10-27 | 4,841,400 | 20.75 | 20.89 | 20.15 | 20.17 | 00:00:00 | | 2005-10-28 | 5,514,900 | 20.40 | 20.40 | 20.06 | 20.33 | 00:00:00 | | 2005-10-31 | 6,205,100 | 20.60 | 20.73 | 20.15 | 20.34 | 00:00:00 | | 2005-11-01 | 13,088,500 | 20.30 | 20.35 | 19.45 | 19.76 | 00:00:00 | | 2005-11-02 | 8,319,800 | 19.75 | 19.88 | 19.66 | 19.81 | 00:00:00 | | 2005-11-03 | 7,693,200 | 19.83 | 20.15 | 19.50 | 19.83 | 00:00:00 | | 2005-11-04 | 4,949,000 | 19.98 | 20.10 | 19.90 | 20.03 | 00:00:00 | | 2005-11-07 | 6,614,700 | 20.00 | 20.10 | 19.81 | 19.90 | 00:00:00 | | 2005-11-08 | 5,263,900 | 19.76 | 19.96 | 19.46 | 19.55 | 00:00:00 | | 2005-11-09 | 11,041,400 | 19.55 | 19.76 | 19.47 | 19.66 | 00:00:00 | | 2005-11-10 | 8,027,900 | 19.67 | 19.80 | 19.50 | 19.74 | 00:00:00 | | 2005-11-11 | 10,252,400 | 19.80 | 19.87 | 19.61 | 19.72 | 00:00:00 | | 2005-11-14 | 11,617,100 | 19.73 | 19.73 | 19.14 | 19.26 | 00:00:00 | | 2005-11-15 | 5,807,200 | 19.20 | 19.36 | 19.09 | 19.14 | 00:00:00 | | 2005-11-16 | 3,924,000 | 19.40 | 19.48 | 19.18 | 19.30 | 00:00:00 | | 2005-11-17 | 6,035,400 | 19.25 | 19.50 | 19.24 | 19.50 | 00:00:00 | | 2005-11-18 | 14,759,200 | 19.55 | 19.76 | 19.46 | 19.70 | 00:00:00 | | 2005-11-21 | 7,359,500 | 19.75 | 19.75 | 19.36 | 19.60 | 00:00:00 | | 2005-11-22 | 6,625,900 | 19.52 | 19.74 | 19.48 | 19.71 | 00:00:00 | | 2005-11-23 | 5,008,500 | 19.65 | 19.71 | 19.55 | 19.60 | 00:00:00 | | 2005-11-25 | 1,201,400 | 19.74 | 19.74 | 19.46 | 19.56 | 00:00:00 | | 2005-11-28 | 5,591,000 | 19.69 | 19.69 | 19.44 | 19.45 | 00:00:00 | | 2005-11-29 | 5,588,000 | 19.45 | 19.53 | 19.26 | 19.33 | 00:00:00 | | 2005-11-30 | 5,585,100 | 19.40 | 19.54 | 19.32 | 19.32 | 00:00:00 | | 2005-12-01 | 9,293,800 | 19.37 | 19.50 | 18.86 | 19.05 | 00:00:00 | | 2005-12-02 | 7,233,100 | 19.20 | 19.31 | 18.92 | 19.26 | 00:00:00 | | 2005-12-05 | 3,875,000 | 19.05 | 19.24 | 18.99 | 19.18 | 00:00:00 | | 2005-12-06 | 4,466,700 | 19.31 | 19.42 | 19.10 | 19.19 | 00:00:00 | | 2005-12-07 | 4,956,400 | 19.14 | 19.31 | 19.11 | 19.20 | 00:00:00 | | 2005-12-08 | 5,811,800 | 19.25 | 19.39 | 19.14 | 19.20 | 00:00:00 | | 2005-12-09 | 5,365,300 | 19.22 | 19.56 | 19.15 | 19.46 | 00:00:00 | | 2005-12-12 | 4,159,500 | 19.55 | 19.62 | 19.27 | 19.40 | 00:00:00 | | 2005-12-13 | 6,862,200 | 19.30 | 19.67 | 19.27 | 19.64 | 00:00:00 | | 2005-12-14 | 6,837,200 | 19.58 | 19.87 | 19.54 | 19.85 | 00:00:00 | | 2005-12-15 | 9,194,900 | 19.87 | 20.04 | 19.50 | 19.61 | 00:00:00 | | 2005-12-16 | 7,524,900 | 19.72 | 19.82 | 19.59 | 19.77 | 00:00:00 | | 2005-12-19 | 16,350,300 | 20.43 | 20.90 | 19.71 | 20.74 | 00:00:00 | | 2005-12-20 | 8,149,000 | 20.70 | 20.96 | 20.55 | 20.67 | 00:00:00 | | 2005-12-21 | 4,778,000 | 20.57 | 21.03 | 20.57 | 20.91 | 00:00:00 | | 2005-12-22 | 5,383,700 | 20.93 | 21.02 | 20.83 | 20.88 | 00:00:00 | | 2005-12-23 | 3,432,400 | 20.97 | 21.39 | 20.85 | 21.29 | 00:00:00 | | 2005-12-27 | 4,252,800 | 21.35 | 21.54 | 20.96 | 21.07 | 00:00:00 | | 2005-12-28 | 3,242,600 | 20.96 | 21.26 | 20.96 | 21.09 | 00:00:00 | | 2005-12-29 | 2,612,300 | 21.04 | 21.24 | 21.00 | 21.10 | 00:00:00 | | 2005-12-30 | 3,663,200 | 20.95 | 21.07 | 20.68 | 20.85 | 00:00:00 | | 2006-01-03 | 7,841,900 | 20.85 | 20.92 | 20.37 | 20.88 | 00:00:00 | | 2006-01-04 | 6,640,000 | 20.95 | 21.15 | 20.73 | 20.93 | 00:00:00 | | 2006-01-05 | 8,427,600 | 20.82 | 20.93 | 20.49 | 20.62 | 00:00:00 | | 2006-01-06 | 11,263,300 | 20.75 | 20.80 | 20.45 | 20.56 | 00:00:00 | | 2006-01-09 | 5,208,700 | 20.55 | 20.80 | 20.45 | 20.75 | 00:00:00 | | 2006-01-10 | 5,989,000 | 20.58 | 20.63 | 20.28 | 20.35 | 00:00:00 | | 2006-01-11 | 7,179,300 | 20.30 | 20.40 | 20.19 | 20.39 | 00:00:00 | | 2006-01-12 | 7,293,600 | 20.33 | 20.41 | 20.08 | 20.33 | 00:00:00 | | 2006-01-13 | 4,255,100 | 20.35 | 20.44 | 20.06 | 20.20 | 00:00:00 | | 2006-01-17 | 7,354,400 | 20.07 | 20.11 | 19.81 | 19.85 | 00:00:00 | | 2006-01-18 | 7,951,200 | 19.86 | 20.09 | 19.84 | 19.94 | 00:00:00 | | 2006-01-19 | 9,075,900 | 20.05 | 20.27 | 19.96 | 20.23 | 00:00:00 | | 2006-01-20 | 9,526,600 | 20.23 | 20.29 | 19.88 | 19.89 | 00:00:00 | | 2006-01-23 | 7,084,800 | 19.87 | 20.00 | 19.65 | 19.71 | 00:00:00 | | 2006-01-24 | 5,373,700 | 19.73 | 19.79 | 19.44 | 19.55 | 00:00:00 | | 2006-01-25 | 8,724,000 | 19.57 | 19.99 | 19.52 | 19.59 | 00:00:00 | | 2006-01-26 | 10,756,700 | 19.59 | 19.72 | 19.49 | 19.63 | 00:00:00 | | 2006-01-27 | 12,150,300 | 19.71 | 20.28 | 19.45 | 20.08 | 00:00:00 | | 2006-01-30 | 12,693,700 | 19.97 | 19.97 | 19.50 | 19.57 | 00:00:00 | | 2006-01-31 | 10,919,200 | 19.65 | 19.65 | 19.11 | 19.15 | 00:00:00 | | 2006-02-01 | 11,074,300 | 19.16 | 19.30 | 18.99 | 19.15 | 00:00:00 | | 2006-02-02 | 7,851,100 | 19.15 | 19.38 | 18.95 | 18.98 | 00:00:00 | | 2006-02-03 | 10,309,400 | 18.89 | 19.06 | 18.70 | 18.77 | 00:00:00 | | 2006-02-06 | 6,623,200 | 18.73 | 18.80 | 18.58 | 18.60 | 00:00:00 | | 2006-02-07 | 5,712,200 | 18.60 | 18.77 | 18.40 | 18.45 | 00:00:00 | | 2006-02-08 | 5,803,900 | 18.37 | 18.68 | 18.32 | 18.67 | 00:00:00 | | 2006-02-09 | 10,760,500 | 18.70 | 18.75 | 18.46 | 18.50 | 00:00:00 | | 2006-02-10 | 6,195,200 | 18.50 | 18.63 | 18.22 | 18.40 | 00:00:00 | | 2006-02-13 | 6,751,400 | 18.36 | 18.45 | 18.25 | 18.35 | 00:00:00 | | 2006-02-14 | 12,215,000 | 18.37 | 18.61 | 18.32 | 18.59 | 00:00:00 | | 2006-02-15 | 5,631,500 | 18.56 | 18.81 | 18.53 | 18.74 | 00:00:00 | | 2006-02-16 | 8,909,700 | 18.90 | 19.83 | 18.82 | 19.33 | 00:00:00 | | 2006-02-17 | 7,160,200 | 19.33 | 19.38 | 19.10 | 19.19 | 00:00:00 | | 2006-02-21 | 5,500,700 | 19.17 | 19.17 | 18.92 | 19.16 | 00:00:00 | | 2006-02-22 | 5,508,500 | 19.16 | 19.33 | 19.00 | 19.23 | 00:00:00 | | 2006-02-23 | 5,936,700 | 18.85 | 19.02 | 18.59 | 18.97 | 00:00:00 | | 2006-02-24 | 6,604,100 | 18.90 | 18.97 | 18.76 | 18.80 | 00:00:00 | | 2006-02-27 | 4,352,900 | 18.91 | 19.14 | 18.85 | 18.95 | 00:00:00 | | 2006-02-28 | 5,903,000 | 18.78 | 18.95 | 18.48 | 18.50 | 00:00:00 | | 2006-03-01 | 10,675,000 | 18.50 | 18.52 | 18.29 | 18.36 | 00:00:00 | | 2006-03-02 | 8,229,600 | 18.35 | 18.40 | 18.14 | 18.15 | 00:00:00 | | 2006-03-03 | 7,150,800 | 18.11 | 18.38 | 18.04 | 18.29 | 00:00:00 | | 2006-03-06 | 6,359,300 | 18.20 | 18.26 | 18.00 | 18.12 | 00:00:00 | | 2006-03-07 | 6,207,100 | 18.02 | 18.15 | 17.88 | 18.04 | 00:00:00 | | 2006-03-08 | 7,384,000 | 18.04 | 18.36 | 17.97 | 18.32 | 00:00:00 | | 2006-03-09 | 6,553,100 | 18.07 | 18.28 | 17.97 | 18.00 | 00:00:00 | | 2006-03-10 | 5,763,700 | 18.04 | 18.17 | 18.01 | 18.05 | 00:00:00 | | 2006-03-13 | 10,974,300 | 18.21 | 18.57 | 18.15 | 18.47 | 00:00:00 | | 2006-03-14 | 4,214,000 | 18.50 | 18.60 | 18.32 | 18.42 | 00:00:00 | | 2006-03-15 | 4,584,900 | 18.47 | 18.48 | 18.31 | 18.41 | 00:00:00 | | 2006-03-16 | 6,005,000 | 18.30 | 18.67 | 18.30 | 18.58 | 00:00:00 | | 2006-03-17 | 4,755,300 | 18.59 | 18.59 | 18.42 | 18.48 | 00:00:00 | | 2006-03-20 | 10,444,400 | 19.05 | 19.38 | 18.88 | 19.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
