|
 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 | | 2008-08-06 | 9,934,900 | 21.14 | 21.22 | 20.89 | 20.92 | 00:00:00 | | 2008-08-07 | 13,753,400 | 20.83 | 20.83 | 19.90 | 20.14 | 00:00:00 | | 2008-08-08 | 9,334,400 | 20.15 | 20.85 | 20.13 | 20.63 | 00:00:00 | | 2008-08-11 | 8,152,600 | 20.56 | 20.97 | 20.32 | 20.53 | 00:00:00 | | 2008-08-12 | 10,156,000 | 20.36 | 20.55 | 19.96 | 20.05 | 00:00:00 | | 2008-08-13 | 6,642,200 | 19.96 | 20.35 | 19.91 | 20.14 | 00:00:00 | | 2008-08-14 | 9,218,000 | 19.99 | 20.61 | 19.66 | 20.30 | 00:00:00 | | 2008-08-15 | 10,498,000 | 20.30 | 20.74 | 20.25 | 20.69 | 00:00:00 | | 2008-08-18 | 5,088,800 | 20.61 | 20.80 | 20.19 | 20.35 | 00:00:00 | | 2008-08-19 | 10,740,300 | 20.29 | 20.74 | 20.15 | 20.70 | 00:00:00 | | 2008-08-20 | 10,040,700 | 20.71 | 20.72 | 20.27 | 20.46 | 00:00:00 | | 2008-08-21 | 11,685,900 | 20.55 | 20.55 | 19.78 | 19.82 | 00:00:00 | | 2008-08-22 | 7,842,400 | 19.87 | 20.04 | 19.67 | 19.95 | 00:00:00 | | 2008-08-25 | 9,147,300 | 19.95 | 19.99 | 19.30 | 19.40 | 00:00:00 | | 2008-08-26 | 7,485,600 | 19.43 | 19.70 | 19.33 | 19.50 | 00:00:00 | | 2008-08-27 | 10,613,500 | 19.52 | 19.64 | 19.14 | 19.56 | 00:00:00 | | 2008-08-28 | 11,524,600 | 19.60 | 20.11 | 19.49 | 20.05 | 00:00:00 | | 2008-08-29 | 9,635,000 | 19.77 | 20.05 | 19.37 | 19.40 | 00:00:00 | | 2008-09-02 | 16,742,700 | 19.44 | 19.76 | 18.64 | 19.09 | 00:00:00 | | 2008-09-03 | 10,254,300 | 18.81 | 19.43 | 18.81 | 19.36 | 00:00:00 | | 2008-09-04 | 10,468,100 | 19.24 | 19.44 | 18.99 | 19.16 | 00:00:00 | | 2008-09-05 | 9,521,300 | 19.00 | 19.29 | 18.45 | 19.26 | 00:00:00 | | 2008-09-08 | 11,838,800 | 19.29 | 19.65 | 19.29 | 19.64 | 00:00:00 | | 2008-09-09 | 12,466,100 | 19.58 | 20.00 | 18.63 | 18.63 | 00:00:00 | | 2008-09-10 | 10,419,600 | 18.78 | 19.10 | 18.32 | 18.58 | 00:00:00 | | 2008-09-11 | 9,672,500 | 18.33 | 19.02 | 18.33 | 18.75 | 00:00:00 | | 2008-09-12 | 12,223,900 | 18.63 | 18.87 | 18.42 | 18.74 | 00:00:00 | | 2008-09-15 | 11,510,700 | 18.33 | 18.64 | 18.07 | 18.08 | 00:00:00 | | 2008-09-16 | 14,630,100 | 17.99 | 18.12 | 17.39 | 18.04 | 00:00:00 | | 2008-09-17 | 17,233,700 | 17.54 | 18.48 | 17.47 | 18.09 | 00:00:00 | | 2008-09-18 | 24,565,600 | 18.15 | 18.57 | 17.56 | 18.40 | 00:00:00 | | 2008-09-19 | 16,270,600 | 18.57 | 19.50 | 17.94 | 18.58 | 00:00:00 | | 2008-09-22 | 9,287,400 | 18.13 | 18.58 | 17.99 | 18.03 | 00:00:00 | | 2008-09-23 | 10,416,700 | 18.03 | 18.55 | 17.86 | 18.12 | 00:00:00 | | 2008-09-24 | 7,712,300 | 18.15 | 18.48 | 17.96 | 18.35 | 00:00:00 | | 2008-09-25 | 11,959,200 | 18.43 | 18.85 | 18.28 | 18.49 | 00:00:00 | | 2008-09-26 | 9,273,800 | 18.18 | 18.55 | 18.10 | 18.49 | 00:00:00 | | 2008-09-29 | 13,198,900 | 18.26 | 18.75 | 17.32 | 17.51 | 00:00:00 | | 2008-09-30 | 13,914,700 | 17.56 | 18.68 | 17.53 | 18.47 | 00:00:00 | | 2008-10-01 | 13,794,400 | 18.30 | 18.69 | 17.91 | 18.48 | 00:00:00 | | 2008-10-02 | 15,707,500 | 18.21 | 18.56 | 17.33 | 17.45 | 00:00:00 | | 2008-10-03 | 24,270,500 | 17.31 | 17.31 | 16.09 | 16.44 | 00:00:00 | | 2008-10-06 | 20,763,900 | 16.13 | 16.49 | 14.77 | 16.05 | 00:00:00 | | 2008-10-07 | 19,682,900 | 16.19 | 16.28 | 14.94 | 15.07 | 00:00:00 | | 2008-10-08 | 17,991,500 | 14.79 | 15.40 | 14.27 | 14.69 | 00:00:00 | | 2008-10-09 | 15,508,300 | 14.70 | 15.12 | 13.34 | 13.87 | 00:00:00 | | 2008-10-10 | 23,322,200 | 12.94 | 14.11 | 12.52 | 13.36 | 00:00:00 | | 2008-10-13 | 15,736,400 | 14.05 | 15.02 | 13.02 | 14.82 | 00:00:00 | | 2008-10-14 | 12,197,300 | 15.10 | 16.55 | 14.38 | 14.63 | 00:00:00 | | 2008-10-15 | 13,099,600 | 14.47 | 14.50 | 13.10 | 13.17 | 00:00:00 | | 2008-10-16 | 17,814,400 | 13.17 | 14.18 | 12.93 | 14.05 | 00:00:00 | | 2008-10-17 | 22,385,700 | 13.76 | 15.48 | 13.62 | 14.76 | 00:00:00 | | 2008-10-20 | 21,779,700 | 15.07 | 15.14 | 14.10 | 14.50 | 00:00:00 | | 2008-10-21 | 15,178,100 | 15.24 | 15.24 | 14.31 | 14.42 | 00:00:00 | | 2008-10-22 | 23,901,500 | 14.15 | 14.28 | 12.77 | 13.07 | 00:00:00 | | 2008-10-23 | 24,362,100 | 13.25 | 13.34 | 12.09 | 12.92 | 00:00:00 | | 2008-10-24 | 23,231,900 | 12.00 | 13.44 | 11.97 | 13.21 | 00:00:00 | | 2008-10-27 | 15,485,100 | 12.94 | 13.36 | 12.70 | 12.76 | 00:00:00 | | 2008-10-28 | 23,953,400 | 13.26 | 14.05 | 12.76 | 14.05 | 00:00:00 | | 2008-10-29 | 20,808,900 | 13.97 | 14.51 | 13.39 | 13.46 | 00:00:00 | | 2008-10-30 | 19,175,500 | 14.94 | 14.94 | 13.63 | 14.07 | 00:00:00 | | 2008-10-31 | 17,156,200 | 14.07 | 14.94 | 13.90 | 14.49 | 00:00:00 | | 2008-11-03 | 10,155,800 | 14.48 | 14.90 | 14.14 | 14.50 | 00:00:00 | | 2008-11-04 | 15,068,300 | 14.89 | 15.65 | 14.29 | 15.50 | 00:00:00 | | 2008-11-05 | 17,999,200 | 15.28 | 15.82 | 14.86 | 15.00 | 00:00:00 | | 2008-11-06 | 19,808,000 | 14.80 | 15.36 | 14.51 | 14.90 | 00:00:00 | | 2008-11-07 | 13,657,300 | 15.00 | 15.00 | 14.55 | 14.79 | 00:00:00 | | 2008-11-10 | 16,041,500 | 15.00 | 15.35 | 14.64 | 15.27 | 00:00:00 | | 2008-11-11 | 14,293,900 | 15.11 | 15.25 | 14.48 | 14.70 | 00:00:00 | | 2008-11-12 | 17,767,500 | 15.00 | 15.36 | 14.26 | 14.63 | 00:00:00 | | 2008-11-13 | 20,991,300 | 14.73 | 16.22 | 14.48 | 16.19 | 00:00:00 | | 2008-11-14 | 14,153,200 | 15.88 | 16.65 | 15.72 | 15.76 | 00:00:00 | | 2008-11-17 | 10,971,800 | 15.84 | 15.84 | 15.00 | 15.18 | 00:00:00 | | 2008-11-18 | 16,425,400 | 15.12 | 15.99 | 14.68 | 15.74 | 00:00:00 | | 2008-11-19 | 15,795,800 | 15.66 | 16.10 | 15.14 | 15.35 | 00:00:00 | | 2008-11-20 | 20,087,000 | 15.26 | 15.46 | 13.16 | 13.44 | 00:00:00 | | 2008-11-21 | 22,550,900 | 13.72 | 14.37 | 12.85 | 14.34 | 00:00:00 | | 2008-11-24 | 18,250,800 | 14.58 | 15.31 | 14.10 | 14.97 | 00:00:00 | | 2008-11-25 | 21,619,400 | 15.59 | 16.25 | 15.21 | 15.65 | 00:00:00 | | 2008-11-26 | 15,470,800 | 15.39 | 16.58 | 15.02 | 16.47 | 00:00:00 | | 2008-11-28 | 4,774,700 | 16.37 | 17.11 | 16.32 | 16.81 | 00:00:00 | | 2008-12-01 | 16,415,400 | 16.37 | 16.51 | 15.40 | 15.55 | 00:00:00 | | 2008-12-02 | 14,221,300 | 15.80 | 17.00 | 15.23 | 16.13 | 00:00:00 | | 2008-12-03 | 22,303,900 | 15.80 | 16.67 | 15.51 | 16.50 | 00:00:00 | | 2008-12-04 | 19,702,400 | 15.69 | 16.72 | 15.50 | 15.89 | 00:00:00 | | 2008-12-05 | 15,012,300 | 15.67 | 16.59 | 15.27 | 16.40 | 00:00:00 | | 2008-12-08 | 15,545,500 | 16.78 | 16.87 | 15.92 | 16.23 | 00:00:00 | | 2008-12-09 | 12,493,700 | 16.05 | 16.47 | 15.87 | 16.01 | 00:00:00 | | 2008-12-10 | 15,880,600 | 16.12 | 16.24 | 15.43 | 15.53 | 00:00:00 | | 2008-12-11 | 13,311,400 | 15.43 | 16.64 | 15.33 | 16.06 | 00:00:00 | | 2008-12-12 | 14,762,400 | 15.73 | 17.00 | 15.51 | 16.89 | 00:00:00 | | 2008-12-15 | 14,075,200 | 16.95 | 17.30 | 16.74 | 16.97 | 00:00:00 | | 2008-12-16 | 15,444,500 | 17.12 | 17.58 | 16.48 | 17.44 | 00:00:00 | | 2008-12-17 | 12,646,700 | 17.24 | 17.94 | 17.12 | 17.58 | 00:00:00 | | 2008-12-18 | 19,622,600 | 17.78 | 17.78 | 16.46 | 16.70 | 00:00:00 | | 2008-12-19 | 19,499,600 | 16.98 | 17.44 | 16.50 | 17.00 | 00:00:00 | | 2008-12-22 | 9,179,100 | 16.89 | 16.98 | 16.34 | 16.71 | 00:00:00 | | 2008-12-23 | 9,781,000 | 16.88 | 17.03 | 16.44 | 16.52 | 00:00:00 | | 2008-12-24 | 2,925,400 | 16.55 | 16.66 | 16.30 | 16.50 | 00:00:00 | | 2008-12-26 | 2,425,100 | 16.57 | 16.73 | 16.46 | 16.60 | 00:00:00 | | 2008-12-29 | 5,735,500 | 16.66 | 16.66 | 16.21 | 16.55 | 00:00:00 | | 2008-12-30 | 6,309,000 | 16.56 | 17.26 | 16.37 | 17.04 | 00:00:00 | | 2008-12-31 | 6,706,700 | 17.04 | 17.25 | 16.79 | 17.03 | 00:00:00 | | 2009-01-02 | 6,419,700 | 17.02 | 17.44 | 16.95 | 17.35 | 00:00:00 | | 2009-01-05 | 11,700,300 | 17.20 | 17.98 | 17.00 | 17.69 | 00:00:00 | | 2009-01-06 | 16,482,800 | 17.78 | 18.26 | 17.49 | 17.80 | 00:00:00 | | 2009-01-07 | 11,917,400 | 17.60 | 18.13 | 17.24 | 17.72 | 00:00:00 | | 2009-01-08 | 12,423,200 | 17.68 | 18.24 | 17.50 | 18.19 | 00:00:00 | | 2009-01-09 | 14,567,500 | 18.18 | 18.65 | 18.03 | 18.30 | 00:00:00 | | 2009-01-12 | 10,638,600 | 18.25 | 18.55 | 17.60 | 17.84 | 00:00:00 | | 2009-01-13 | 15,389,200 | 17.75 | 18.52 | 17.34 | 18.40 | 00:00:00 | | 2009-01-14 | 13,047,400 | 18.06 | 18.46 | 17.74 | 18.24 | 00:00:00 | | 2009-01-15 | 13,334,400 | 18.24 | 18.37 | 17.76 | 18.20 | 00:00:00 | | 2009-01-16 | 14,345,800 | 18.45 | 18.59 | 17.88 | 18.47 | 00:00:00 | | 2009-01-20 | 11,024,000 | 18.35 | 18.70 | 17.91 | 17.94 | 00:00:00 | | 2009-01-21 | 14,551,700 | 18.18 | 18.59 | 17.72 | 18.54 | 00:00:00 | | 2009-01-22 | 14,873,000 | 18.22 | 19.01 | 18.08 | 18.52 | 00:00:00 | | 2009-01-23 | 20,876,100 | 18.43 | 19.51 | 18.31 | 19.43 | 00:00:00 | | 2009-01-26 | 18,284,000 | 19.49 | 19.99 | 18.12 | 18.67 | 00:00:00 | | 2009-01-27 | 9,813,000 | 18.86 | 19.04 | 18.58 | 18.82 | 00:00:00 | | 2009-01-28 | 12,375,000 | 19.16 | 19.25 | 18.50 | 18.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
