|
 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 | | 2006-03-20 | 10,444,400 | 19.05 | 19.38 | 18.88 | 19.33 | 00:00:00 | | 2006-03-21 | 5,486,600 | 19.28 | 19.38 | 19.22 | 19.30 | 00:00:00 | | 2006-03-22 | 5,599,700 | 19.32 | 19.45 | 19.19 | 19.35 | 00:00:00 | | 2006-03-23 | 3,740,400 | 19.35 | 19.43 | 19.21 | 19.26 | 00:00:00 | | 2006-03-24 | 4,286,500 | 19.23 | 19.37 | 19.00 | 19.34 | 00:00:00 | | 2006-03-27 | 4,567,800 | 19.25 | 19.34 | 19.09 | 19.20 | 00:00:00 | | 2006-03-28 | 4,538,000 | 19.20 | 19.20 | 18.86 | 18.91 | 00:00:00 | | 2006-03-29 | 4,074,800 | 19.09 | 19.23 | 18.96 | 19.22 | 00:00:00 | | 2006-03-30 | 5,927,900 | 19.11 | 19.35 | 19.09 | 19.22 | 00:00:00 | | 2006-03-31 | 4,762,700 | 19.25 | 19.29 | 18.97 | 18.99 | 00:00:00 | | 2006-04-03 | 3,432,700 | 19.15 | 19.16 | 18.98 | 19.03 | 00:00:00 | | 2006-04-04 | 3,138,700 | 18.90 | 19.06 | 18.90 | 19.00 | 00:00:00 | | 2006-04-05 | 4,659,700 | 18.99 | 19.06 | 18.90 | 19.04 | 00:00:00 | | 2006-04-06 | 4,147,800 | 19.00 | 19.04 | 18.85 | 19.01 | 00:00:00 | | 2006-04-07 | 4,436,100 | 18.96 | 19.04 | 18.65 | 18.69 | 00:00:00 | | 2006-04-10 | 4,887,500 | 18.68 | 18.75 | 18.54 | 18.70 | 00:00:00 | | 2006-04-11 | 5,821,900 | 18.51 | 18.83 | 18.38 | 18.45 | 00:00:00 | | 2006-04-12 | 5,532,300 | 18.42 | 19.00 | 18.38 | 18.55 | 00:00:00 | | 2006-04-13 | 6,769,700 | 18.65 | 18.70 | 18.25 | 18.38 | 00:00:00 | | 2006-04-17 | 3,518,200 | 18.45 | 18.46 | 18.19 | 18.25 | 00:00:00 | | 2006-04-18 | 4,416,200 | 18.28 | 18.66 | 18.28 | 18.66 | 00:00:00 | | 2006-04-19 | 6,648,700 | 18.64 | 18.94 | 18.57 | 18.89 | 00:00:00 | | 2006-04-20 | 15,271,400 | 19.60 | 19.74 | 19.28 | 19.40 | 00:00:00 | | 2006-04-21 | 6,924,400 | 19.49 | 19.67 | 19.32 | 19.65 | 00:00:00 | | 2006-04-24 | 6,858,100 | 19.64 | 19.71 | 19.18 | 19.32 | 00:00:00 | | 2006-04-25 | 5,157,900 | 19.40 | 19.44 | 19.18 | 19.26 | 00:00:00 | | 2006-04-26 | 4,299,900 | 19.37 | 19.50 | 19.24 | 19.35 | 00:00:00 | | 2006-04-27 | 4,049,000 | 19.27 | 19.52 | 19.25 | 19.26 | 00:00:00 | | 2006-04-28 | 4,998,700 | 19.28 | 19.40 | 19.09 | 19.32 | 00:00:00 | | 2006-05-01 | 6,398,000 | 19.50 | 19.56 | 19.04 | 19.05 | 00:00:00 | | 2006-05-02 | 7,978,000 | 19.12 | 19.34 | 18.98 | 19.18 | 00:00:00 | | 2006-05-03 | 3,240,800 | 19.11 | 19.29 | 19.08 | 19.09 | 00:00:00 | | 2006-05-04 | 3,868,900 | 19.20 | 19.24 | 19.03 | 19.21 | 00:00:00 | | 2006-05-05 | 5,431,500 | 19.26 | 19.51 | 19.04 | 19.38 | 00:00:00 | | 2006-05-08 | 6,784,600 | 19.39 | 19.53 | 19.32 | 19.35 | 00:00:00 | | 2006-05-09 | 4,945,600 | 19.27 | 19.49 | 19.23 | 19.37 | 00:00:00 | | 2006-05-10 | 5,519,000 | 19.30 | 19.37 | 19.21 | 19.26 | 00:00:00 | | 2006-05-11 | 5,254,400 | 19.17 | 19.20 | 19.00 | 19.09 | 00:00:00 | | 2006-05-12 | 5,720,000 | 19.15 | 19.23 | 19.04 | 19.08 | 00:00:00 | | 2006-05-15 | 14,635,600 | 19.00 | 20.10 | 18.99 | 20.00 | 00:00:00 | | 2006-05-16 | 7,947,700 | 20.00 | 20.01 | 19.62 | 19.75 | 00:00:00 | | 2006-05-17 | 7,115,600 | 19.63 | 19.86 | 19.29 | 19.29 | 00:00:00 | | 2006-05-18 | 5,582,800 | 19.52 | 19.52 | 19.19 | 19.34 | 00:00:00 | | 2006-05-19 | 6,592,800 | 19.51 | 19.62 | 19.04 | 19.23 | 00:00:00 | | 2006-05-22 | 6,765,000 | 19.24 | 19.40 | 18.98 | 19.02 | 00:00:00 | | 2006-05-23 | 6,184,300 | 19.07 | 19.25 | 18.95 | 19.00 | 00:00:00 | | 2006-05-24 | 5,835,700 | 18.90 | 19.32 | 18.87 | 19.12 | 00:00:00 | | 2006-05-25 | 3,272,000 | 19.28 | 19.32 | 19.07 | 19.30 | 00:00:00 | | 2006-05-26 | 4,323,500 | 19.45 | 19.48 | 19.24 | 19.37 | 00:00:00 | | 2006-05-30 | 5,317,400 | 19.23 | 19.27 | 18.94 | 19.01 | 00:00:00 | | 2006-05-31 | 5,020,700 | 19.07 | 19.14 | 18.90 | 19.06 | 00:00:00 | | 2006-06-01 | 6,095,500 | 19.26 | 19.74 | 19.26 | 19.63 | 00:00:00 | | 2006-06-02 | 6,847,600 | 19.85 | 19.93 | 19.49 | 19.65 | 00:00:00 | | 2006-06-05 | 4,154,100 | 19.51 | 19.57 | 19.16 | 19.21 | 00:00:00 | | 2006-06-06 | 4,362,900 | 19.25 | 19.36 | 19.00 | 19.22 | 00:00:00 | | 2006-06-07 | 8,191,300 | 19.35 | 19.85 | 19.27 | 19.66 | 00:00:00 | | 2006-06-08 | 6,755,200 | 19.55 | 19.78 | 19.20 | 19.45 | 00:00:00 | | 2006-06-09 | 4,825,200 | 19.65 | 19.65 | 19.22 | 19.22 | 00:00:00 | | 2006-06-12 | 4,680,700 | 19.32 | 19.42 | 19.04 | 19.05 | 00:00:00 | | 2006-06-13 | 6,145,600 | 19.05 | 19.22 | 18.72 | 18.72 | 00:00:00 | | 2006-06-14 | 4,169,300 | 18.89 | 19.04 | 18.78 | 18.95 | 00:00:00 | | 2006-06-15 | 3,755,100 | 18.98 | 19.35 | 18.90 | 19.30 | 00:00:00 | | 2006-06-16 | 5,095,600 | 19.30 | 19.50 | 19.22 | 19.25 | 00:00:00 | | 2006-06-19 | 2,358,000 | 19.25 | 19.34 | 19.01 | 19.05 | 00:00:00 | | 2006-06-20 | 3,634,600 | 19.05 | 19.12 | 18.90 | 18.97 | 00:00:00 | | 2006-06-21 | 3,926,100 | 18.91 | 19.34 | 18.90 | 19.26 | 00:00:00 | | 2006-06-22 | 3,370,500 | 19.18 | 19.28 | 18.87 | 19.17 | 00:00:00 | | 2006-06-23 | 3,049,800 | 19.05 | 19.28 | 19.02 | 19.17 | 00:00:00 | | 2006-06-26 | 2,653,900 | 19.16 | 19.27 | 18.96 | 19.07 | 00:00:00 | | 2006-06-27 | 5,808,000 | 19.07 | 19.10 | 18.47 | 18.50 | 00:00:00 | | 2006-06-28 | 8,965,600 | 18.54 | 18.66 | 18.38 | 18.49 | 00:00:00 | | 2006-06-29 | 5,691,100 | 18.66 | 18.90 | 18.59 | 18.82 | 00:00:00 | | 2006-06-30 | 4,917,600 | 18.75 | 19.15 | 18.73 | 19.03 | 00:00:00 | | 2006-07-03 | 2,667,100 | 19.08 | 19.19 | 18.93 | 19.17 | 00:00:00 | | 2006-07-05 | 4,169,100 | 18.93 | 19.04 | 18.92 | 18.96 | 00:00:00 | | 2006-07-06 | 3,313,600 | 19.03 | 19.21 | 19.00 | 19.16 | 00:00:00 | | 2006-07-07 | 4,648,400 | 19.15 | 19.37 | 19.05 | 19.11 | 00:00:00 | | 2006-07-10 | 4,363,500 | 19.14 | 19.21 | 18.79 | 19.02 | 00:00:00 | | 2006-07-11 | 3,891,100 | 19.02 | 19.11 | 18.78 | 18.91 | 00:00:00 | | 2006-07-12 | 3,669,100 | 18.97 | 19.01 | 18.76 | 18.79 | 00:00:00 | | 2006-07-13 | 7,664,300 | 18.75 | 18.82 | 18.65 | 18.70 | 00:00:00 | | 2006-07-14 | 5,620,400 | 18.65 | 18.70 | 18.45 | 18.60 | 00:00:00 | | 2006-07-17 | 4,912,700 | 18.74 | 18.88 | 18.60 | 18.76 | 00:00:00 | | 2006-07-18 | 3,798,900 | 18.76 | 18.81 | 18.59 | 18.66 | 00:00:00 | | 2006-07-19 | 4,658,900 | 18.66 | 19.24 | 18.56 | 19.19 | 00:00:00 | | 2006-07-20 | 2,823,900 | 19.17 | 19.35 | 19.07 | 19.25 | 00:00:00 | | 2006-07-21 | 7,622,200 | 19.43 | 19.66 | 19.25 | 19.45 | 00:00:00 | | 2006-07-24 | 19,010,000 | 20.57 | 20.79 | 20.15 | 20.55 | 00:00:00 | | 2006-07-25 | 14,839,800 | 20.31 | 20.45 | 20.03 | 20.43 | 00:00:00 | | 2006-07-26 | 8,801,800 | 20.40 | 20.75 | 20.34 | 20.69 | 00:00:00 | | 2006-07-27 | 6,155,300 | 21.00 | 21.00 | 20.47 | 20.56 | 00:00:00 | | 2006-07-28 | 8,772,600 | 20.72 | 20.91 | 20.49 | 20.75 | 00:00:00 | | 2006-07-31 | 10,950,500 | 20.82 | 20.99 | 20.28 | 20.44 | 00:00:00 | | 2006-08-01 | 5,296,200 | 20.32 | 20.51 | 20.18 | 20.46 | 00:00:00 | | 2006-08-02 | 5,288,700 | 20.48 | 20.50 | 20.18 | 20.45 | 00:00:00 | | 2006-08-03 | 5,275,000 | 20.49 | 20.70 | 20.44 | 20.65 | 00:00:00 | | 2006-08-04 | 5,498,400 | 20.70 | 20.83 | 20.55 | 20.63 | 00:00:00 | | 2006-08-07 | 5,275,700 | 20.53 | 20.62 | 20.15 | 20.21 | 00:00:00 | | 2006-08-08 | 3,951,300 | 20.30 | 20.41 | 20.10 | 20.18 | 00:00:00 | | 2006-08-09 | 5,711,300 | 20.25 | 21.30 | 20.22 | 20.25 | 00:00:00 | | 2006-08-10 | 4,224,200 | 20.26 | 20.35 | 20.06 | 20.16 | 00:00:00 | | 2006-08-11 | 4,383,900 | 20.05 | 20.15 | 19.96 | 20.05 | 00:00:00 | | 2006-08-14 | 5,417,400 | 20.25 | 20.29 | 19.94 | 20.01 | 00:00:00 | | 2006-08-15 | 7,507,600 | 20.20 | 20.26 | 19.99 | 20.06 | 00:00:00 | | 2006-08-16 | 10,623,600 | 20.11 | 20.12 | 19.93 | 19.99 | 00:00:00 | | 2006-08-17 | 4,701,700 | 20.02 | 20.06 | 19.86 | 20.05 | 00:00:00 | | 2006-08-18 | 6,592,600 | 20.07 | 20.07 | 19.95 | 20.06 | 00:00:00 | | 2006-08-21 | 4,180,400 | 19.95 | 20.13 | 19.91 | 20.07 | 00:00:00 | | 2006-08-22 | 4,355,100 | 20.05 | 20.08 | 19.95 | 20.04 | 00:00:00 | | 2006-08-23 | 3,897,600 | 20.00 | 20.05 | 19.91 | 20.01 | 00:00:00 | | 2006-08-24 | 13,233,100 | 20.06 | 20.10 | 19.95 | 19.97 | 00:00:00 | | 2006-08-25 | 4,839,600 | 19.97 | 20.22 | 19.95 | 20.21 | 00:00:00 | | 2006-08-28 | 5,170,400 | 20.29 | 20.48 | 20.23 | 20.41 | 00:00:00 | | 2006-08-29 | 11,300,900 | 20.48 | 21.01 | 20.00 | 20.94 | 00:00:00 | | 2006-08-30 | 8,877,200 | 21.00 | 21.50 | 20.87 | 21.04 | 00:00:00 | | 2006-08-31 | 3,755,000 | 21.04 | 21.08 | 20.75 | 20.95 | 00:00:00 | | 2006-09-01 | 2,897,900 | 21.05 | 21.17 | 20.93 | 20.96 | 00:00:00 | | 2006-09-05 | 4,256,300 | 20.97 | 21.05 | 20.75 | 20.86 | 00:00:00 | | 2006-09-06 | 3,864,300 | 20.73 | 20.81 | 20.61 | 20.73 | 00:00:00 | | 2006-09-07 | 4,131,300 | 20.73 | 20.87 | 20.57 | 20.61 | 00:00:00 | | 2006-09-08 | 3,595,700 | 20.60 | 20.68 | 20.48 | 20.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
