|
 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 | | 2008-02-14 | 14,012,400 | 22.14 | 22.25 | 21.53 | 21.77 | 00:00:00 | | 2008-02-15 | 11,914,900 | 21.70 | 21.94 | 21.50 | 21.85 | 00:00:00 | | 2008-02-19 | 9,675,800 | 22.06 | 22.08 | 21.85 | 21.95 | 00:00:00 | | 2008-02-20 | 19,252,500 | 21.73 | 21.83 | 20.92 | 21.29 | 00:00:00 | | 2008-02-21 | 15,847,100 | 21.40 | 21.96 | 21.22 | 21.30 | 00:00:00 | | 2008-02-22 | 8,729,700 | 21.39 | 21.50 | 20.84 | 21.31 | 00:00:00 | | 2008-02-25 | 16,555,100 | 21.28 | 22.06 | 21.08 | 21.96 | 00:00:00 | | 2008-02-26 | 16,844,700 | 21.82 | 22.42 | 21.68 | 22.21 | 00:00:00 | | 2008-02-27 | 10,880,300 | 22.24 | 22.42 | 21.93 | 22.10 | 00:00:00 | | 2008-02-28 | 9,939,600 | 21.95 | 22.07 | 21.57 | 21.97 | 00:00:00 | | 2008-02-29 | 13,407,200 | 22.11 | 22.15 | 21.55 | 21.70 | 00:00:00 | | 2008-03-03 | 9,495,200 | 21.69 | 21.69 | 21.21 | 21.41 | 00:00:00 | | 2008-03-04 | 14,060,500 | 21.18 | 21.34 | 20.82 | 20.84 | 00:00:00 | | 2008-03-05 | 13,249,500 | 20.87 | 20.94 | 20.43 | 20.70 | 00:00:00 | | 2008-03-06 | 10,951,300 | 20.64 | 20.64 | 20.00 | 20.03 | 00:00:00 | | 2008-03-07 | 13,968,500 | 19.91 | 20.07 | 19.50 | 19.75 | 00:00:00 | | 2008-03-10 | 13,242,600 | 19.69 | 19.88 | 19.40 | 19.65 | 00:00:00 | | 2008-03-11 | 18,285,600 | 19.62 | 20.40 | 19.40 | 19.98 | 00:00:00 | | 2008-03-12 | 10,336,200 | 19.99 | 20.15 | 19.57 | 19.60 | 00:00:00 | | 2008-03-13 | 12,790,700 | 19.53 | 19.57 | 18.90 | 19.20 | 00:00:00 | | 2008-03-14 | 13,785,200 | 19.30 | 19.35 | 18.57 | 18.76 | 00:00:00 | | 2008-03-17 | 16,780,000 | 18.64 | 19.43 | 18.57 | 19.19 | 00:00:00 | | 2008-03-18 | 12,359,600 | 19.50 | 20.24 | 19.37 | 20.17 | 00:00:00 | | 2008-03-19 | 13,787,600 | 20.28 | 20.80 | 19.71 | 19.95 | 00:00:00 | | 2008-03-20 | 16,173,800 | 20.06 | 20.64 | 19.76 | 20.57 | 00:00:00 | | 2008-03-24 | 11,471,100 | 20.62 | 20.78 | 19.98 | 20.05 | 00:00:00 | | 2008-03-25 | 21,686,800 | 20.02 | 20.10 | 19.17 | 19.30 | 00:00:00 | | 2008-03-26 | 24,440,200 | 19.24 | 19.28 | 18.66 | 18.70 | 00:00:00 | | 2008-03-27 | 19,023,700 | 18.72 | 19.44 | 18.72 | 19.30 | 00:00:00 | | 2008-03-28 | 16,836,100 | 19.49 | 19.87 | 19.40 | 19.47 | 00:00:00 | | 2008-03-31 | 167,076,500 | 14.05 | 14.73 | 14.00 | 14.41 | 00:00:00 | | 2008-04-01 | 77,029,900 | 14.63 | 15.25 | 14.53 | 14.75 | 00:00:00 | | 2008-04-02 | 57,064,300 | 14.75 | 14.78 | 13.83 | 13.86 | 00:00:00 | | 2008-04-03 | 77,225,200 | 14.06 | 15.47 | 14.03 | 15.38 | 00:00:00 | | 2008-04-04 | 38,968,000 | 15.22 | 16.34 | 15.19 | 16.12 | 00:00:00 | | 2008-04-07 | 33,321,300 | 16.55 | 17.32 | 16.55 | 16.76 | 00:00:00 | | 2008-04-08 | 21,121,900 | 16.72 | 16.74 | 16.14 | 16.15 | 00:00:00 | | 2008-04-09 | 16,053,500 | 16.29 | 16.62 | 16.05 | 16.60 | 00:00:00 | | 2008-04-10 | 21,031,800 | 16.64 | 17.05 | 16.59 | 17.01 | 00:00:00 | | 2008-04-11 | 21,966,300 | 16.77 | 17.48 | 16.77 | 17.21 | 00:00:00 | | 2008-04-14 | 19,612,800 | 17.17 | 17.17 | 16.44 | 16.55 | 00:00:00 | | 2008-04-15 | 15,146,000 | 16.62 | 16.80 | 16.31 | 16.41 | 00:00:00 | | 2008-04-16 | 21,132,300 | 16.52 | 16.68 | 16.10 | 16.38 | 00:00:00 | | 2008-04-17 | 11,251,000 | 16.30 | 16.75 | 16.30 | 16.48 | 00:00:00 | | 2008-04-18 | 10,512,500 | 16.72 | 16.99 | 16.63 | 16.87 | 00:00:00 | | 2008-04-21 | 14,146,800 | 17.02 | 17.36 | 16.77 | 17.27 | 00:00:00 | | 2008-04-22 | 13,620,900 | 17.21 | 17.25 | 17.00 | 17.14 | 00:00:00 | | 2008-04-23 | 24,033,000 | 18.10 | 18.27 | 17.60 | 18.27 | 00:00:00 | | 2008-04-24 | 18,087,500 | 18.06 | 18.44 | 18.03 | 18.12 | 00:00:00 | | 2008-04-25 | 12,006,700 | 18.30 | 18.81 | 18.23 | 18.64 | 00:00:00 | | 2008-04-28 | 12,734,800 | 18.68 | 18.88 | 18.57 | 18.75 | 00:00:00 | | 2008-04-29 | 14,901,100 | 18.88 | 19.21 | 18.74 | 18.76 | 00:00:00 | | 2008-04-30 | 12,713,900 | 18.78 | 18.84 | 18.31 | 18.41 | 00:00:00 | | 2008-05-01 | 9,300,200 | 18.35 | 18.88 | 18.30 | 18.85 | 00:00:00 | | 2008-05-02 | 8,638,400 | 19.00 | 19.15 | 18.74 | 18.90 | 00:00:00 | | 2008-05-05 | 9,165,900 | 18.94 | 18.94 | 18.45 | 18.75 | 00:00:00 | | 2008-05-06 | 9,272,600 | 18.94 | 18.94 | 18.30 | 18.69 | 00:00:00 | | 2008-05-07 | 11,052,200 | 18.66 | 18.88 | 18.12 | 18.18 | 00:00:00 | | 2008-05-08 | 15,951,400 | 18.31 | 18.82 | 18.08 | 18.71 | 00:00:00 | | 2008-05-09 | 8,241,200 | 18.64 | 18.88 | 18.40 | 18.65 | 00:00:00 | | 2008-05-12 | 7,844,800 | 18.74 | 18.86 | 18.51 | 18.75 | 00:00:00 | | 2008-05-13 | 9,298,500 | 18.78 | 19.04 | 18.70 | 18.94 | 00:00:00 | | 2008-05-14 | 15,326,600 | 19.03 | 19.95 | 18.89 | 19.59 | 00:00:00 | | 2008-05-15 | 10,802,000 | 19.60 | 19.77 | 19.30 | 19.42 | 00:00:00 | | 2008-05-16 | 13,097,900 | 19.50 | 19.81 | 19.17 | 19.38 | 00:00:00 | | 2008-05-19 | 14,357,400 | 19.42 | 19.60 | 18.96 | 19.04 | 00:00:00 | | 2008-05-20 | 12,359,400 | 19.05 | 19.42 | 18.82 | 19.26 | 00:00:00 | | 2008-05-21 | 10,853,700 | 19.32 | 19.94 | 19.27 | 19.31 | 00:00:00 | | 2008-05-22 | 13,055,900 | 19.38 | 19.85 | 19.33 | 19.75 | 00:00:00 | | 2008-05-23 | 8,547,700 | 19.84 | 19.84 | 19.17 | 19.23 | 00:00:00 | | 2008-05-27 | 16,765,400 | 19.21 | 20.08 | 19.21 | 20.08 | 00:00:00 | | 2008-05-28 | 13,100,000 | 20.06 | 20.24 | 19.79 | 20.09 | 00:00:00 | | 2008-05-29 | 11,856,700 | 19.86 | 20.08 | 19.44 | 19.84 | 00:00:00 | | 2008-05-30 | 26,035,000 | 19.86 | 20.74 | 19.86 | 20.40 | 00:00:00 | | 2008-06-02 | 12,588,600 | 20.38 | 20.55 | 19.72 | 19.86 | 00:00:00 | | 2008-06-03 | 12,529,800 | 19.96 | 20.52 | 19.91 | 20.50 | 00:00:00 | | 2008-06-04 | 11,989,100 | 20.34 | 20.87 | 20.11 | 20.41 | 00:00:00 | | 2008-06-05 | 11,998,000 | 20.89 | 20.89 | 20.43 | 20.72 | 00:00:00 | | 2008-06-06 | 12,071,400 | 20.59 | 20.69 | 19.88 | 19.88 | 00:00:00 | | 2008-06-09 | 21,143,300 | 19.92 | 19.99 | 19.47 | 19.66 | 00:00:00 | | 2008-06-10 | 10,705,300 | 19.48 | 19.89 | 19.36 | 19.61 | 00:00:00 | | 2008-06-11 | 12,592,300 | 19.62 | 19.99 | 19.37 | 19.48 | 00:00:00 | | 2008-06-12 | 11,866,100 | 19.54 | 19.91 | 19.33 | 19.50 | 00:00:00 | | 2008-06-13 | 9,192,100 | 19.59 | 19.75 | 19.03 | 19.24 | 00:00:00 | | 2008-06-16 | 8,879,300 | 19.09 | 19.33 | 19.01 | 19.20 | 00:00:00 | | 2008-06-17 | 9,306,100 | 19.26 | 19.81 | 19.23 | 19.26 | 00:00:00 | | 2008-06-18 | 10,508,700 | 19.15 | 19.81 | 19.15 | 19.28 | 00:00:00 | | 2008-06-19 | 10,974,300 | 19.24 | 19.33 | 18.86 | 19.25 | 00:00:00 | | 2008-06-20 | 13,293,300 | 19.14 | 19.19 | 18.45 | 18.57 | 00:00:00 | | 2008-06-23 | 16,565,100 | 18.61 | 18.82 | 18.15 | 18.62 | 00:00:00 | | 2008-06-24 | 14,004,000 | 18.62 | 19.53 | 18.54 | 19.33 | 00:00:00 | | 2008-06-25 | 10,657,400 | 19.43 | 20.01 | 19.21 | 19.73 | 00:00:00 | | 2008-06-26 | 11,532,000 | 19.72 | 19.72 | 18.92 | 18.98 | 00:00:00 | | 2008-06-27 | 15,749,800 | 18.96 | 19.81 | 18.66 | 19.64 | 00:00:00 | | 2008-06-30 | 10,892,700 | 19.99 | 20.00 | 19.37 | 19.69 | 00:00:00 | | 2008-07-01 | 11,399,900 | 19.51 | 19.71 | 19.17 | 19.71 | 00:00:00 | | 2008-07-02 | 25,180,200 | 19.75 | 19.85 | 19.36 | 19.47 | 00:00:00 | | 2008-07-03 | 13,927,700 | 19.59 | 20.02 | 19.55 | 19.79 | 00:00:00 | | 2008-07-07 | 16,935,900 | 19.83 | 20.14 | 19.62 | 19.94 | 00:00:00 | | 2008-07-08 | 20,614,700 | 19.97 | 20.98 | 19.95 | 20.86 | 00:00:00 | | 2008-07-09 | 28,350,900 | 20.75 | 22.00 | 20.65 | 21.79 | 00:00:00 | | 2008-07-10 | 18,306,900 | 21.72 | 22.06 | 21.23 | 21.87 | 00:00:00 | | 2008-07-11 | 15,918,700 | 21.59 | 21.71 | 20.86 | 21.28 | 00:00:00 | | 2008-07-14 | 19,815,800 | 21.49 | 21.88 | 21.30 | 21.38 | 00:00:00 | | 2008-07-15 | 22,837,100 | 21.80 | 22.66 | 21.57 | 22.32 | 00:00:00 | | 2008-07-16 | 16,710,300 | 22.35 | 22.78 | 22.00 | 22.10 | 00:00:00 | | 2008-07-17 | 16,182,100 | 22.17 | 22.25 | 21.75 | 22.13 | 00:00:00 | | 2008-07-18 | 21,592,800 | 21.91 | 22.50 | 21.38 | 21.44 | 00:00:00 | | 2008-07-21 | 108,541,100 | 20.86 | 21.53 | 17.81 | 18.95 | 00:00:00 | | 2008-07-22 | 38,490,000 | 18.35 | 19.94 | 17.95 | 19.91 | 00:00:00 | | 2008-07-23 | 13,761,000 | 19.88 | 19.90 | 19.36 | 19.53 | 00:00:00 | | 2008-07-24 | 19,586,700 | 19.50 | 19.72 | 19.15 | 19.20 | 00:00:00 | | 2008-07-25 | 10,204,000 | 19.23 | 19.60 | 19.23 | 19.33 | 00:00:00 | | 2008-07-28 | 9,575,400 | 19.38 | 19.65 | 19.18 | 19.32 | 00:00:00 | | 2008-07-29 | 11,124,200 | 19.42 | 19.93 | 19.26 | 19.86 | 00:00:00 | | 2008-07-30 | 15,002,300 | 19.90 | 20.35 | 19.56 | 20.05 | 00:00:00 | | 2008-07-31 | 19,561,100 | 20.30 | 21.61 | 20.22 | 21.08 | 00:00:00 | | 2008-08-01 | 24,293,100 | 19.26 | 20.64 | 19.25 | 20.41 | 00:00:00 | | 2008-08-04 | 17,025,200 | 20.35 | 21.21 | 20.01 | 21.03 | 00:00:00 | | 2008-08-05 | 12,743,200 | 21.15 | 21.26 | 20.64 | 21.16 | 00:00:00 | | 2008-08-06 | 9,934,900 | 21.14 | 21.22 | 20.89 | 20.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
