|
 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 | | 2000-06-23 | 2,250,500 | 48.13 | 48.69 | 47.06 | 47.50 | 00:00:00 | | 2000-06-26 | 2,972,300 | 47.56 | 48.81 | 47.56 | 48.25 | 00:00:00 | | 2000-06-27 | 4,719,900 | 48.56 | 49.94 | 48.00 | 49.00 | 00:00:00 | | 2000-06-28 | 4,035,900 | 49.56 | 50.00 | 48.81 | 48.86 | 00:00:00 | | 2000-06-29 | 3,353,300 | 49.50 | 50.50 | 49.38 | 49.98 | 00:00:00 | | 2000-06-30 | 3,879,300 | 49.50 | 50.88 | 48.50 | 50.50 | 00:00:00 | | 2000-07-03 | 1,380,100 | 49.81 | 50.63 | 49.00 | 50.44 | 00:00:00 | | 2000-07-05 | 4,073,500 | 50.75 | 51.38 | 50.13 | 51.38 | 00:00:00 | | 2000-07-06 | 2,570,500 | 50.19 | 50.69 | 49.50 | 49.56 | 00:00:00 | | 2000-07-07 | 3,129,600 | 49.38 | 50.00 | 49.19 | 49.75 | 00:00:00 | | 2000-07-10 | 3,876,100 | 50.13 | 51.13 | 49.75 | 50.88 | 00:00:00 | | 2000-07-11 | 3,909,600 | 51.00 | 51.31 | 50.38 | 50.94 | 00:00:00 | | 2000-07-12 | 4,979,700 | 51.06 | 51.38 | 47.81 | 48.44 | 00:00:00 | | 2000-07-13 | 11,242,900 | 47.06 | 47.13 | 43.56 | 44.50 | 00:00:00 | | 2000-07-14 | 8,336,800 | 43.94 | 44.38 | 42.00 | 43.69 | 00:00:00 | | 2000-07-17 | 4,952,900 | 43.88 | 46.63 | 43.63 | 46.56 | 00:00:00 | | 2000-07-18 | 4,746,400 | 46.13 | 46.50 | 45.25 | 45.25 | 00:00:00 | | 2000-07-19 | 2,749,000 | 45.50 | 46.25 | 43.88 | 44.44 | 00:00:00 | | 2000-07-20 | 2,457,600 | 44.63 | 44.69 | 43.50 | 43.88 | 00:00:00 | | 2000-07-21 | 2,866,200 | 43.38 | 45.19 | 43.06 | 44.56 | 00:00:00 | | 2000-07-24 | 2,651,300 | 45.13 | 46.38 | 45.06 | 45.27 | 00:00:00 | | 2000-07-25 | 4,822,800 | 45.44 | 45.44 | 42.81 | 43.31 | 00:00:00 | | 2000-07-26 | 4,838,600 | 42.94 | 44.31 | 42.63 | 43.06 | 00:00:00 | | 2000-07-27 | 3,923,800 | 43.06 | 44.19 | 43.06 | 43.55 | 00:00:00 | | 2000-07-28 | 3,887,300 | 44.06 | 44.88 | 43.44 | 43.69 | 00:00:00 | | 2000-07-31 | 3,210,000 | 43.69 | 44.19 | 42.75 | 43.19 | 00:00:00 | | 2000-08-01 | 5,321,000 | 43.50 | 44.81 | 43.25 | 44.50 | 00:00:00 | | 2000-08-02 | 4,403,200 | 45.75 | 45.75 | 44.31 | 44.75 | 00:00:00 | | 2000-08-03 | 4,782,000 | 44.94 | 45.50 | 43.75 | 43.94 | 00:00:00 | | 2000-08-04 | 4,584,500 | 43.81 | 43.81 | 42.38 | 43.13 | 00:00:00 | | 2000-08-07 | 3,795,000 | 43.00 | 43.19 | 42.50 | 42.69 | 00:00:00 | | 2000-08-08 | 4,795,300 | 42.25 | 43.44 | 41.06 | 42.98 | 00:00:00 | | 2000-08-09 | 9,197,500 | 41.13 | 44.63 | 40.50 | 41.44 | 00:00:00 | | 2000-08-10 | 7,119,200 | 41.50 | 41.75 | 39.50 | 39.50 | 00:00:00 | | 2000-08-11 | 4,824,300 | 40.50 | 42.00 | 40.44 | 41.00 | 00:00:00 | | 2000-08-14 | 2,831,600 | 41.25 | 41.25 | 40.00 | 40.19 | 00:00:00 | | 2000-08-15 | 3,773,600 | 41.00 | 41.50 | 40.31 | 40.50 | 00:00:00 | | 2000-08-16 | 4,255,500 | 40.75 | 42.25 | 40.75 | 41.81 | 00:00:00 | | 2000-08-17 | 4,202,900 | 42.13 | 42.88 | 41.63 | 41.88 | 00:00:00 | | 2000-08-18 | 3,556,000 | 43.00 | 43.00 | 40.50 | 40.50 | 00:00:00 | | 2000-08-21 | 2,351,300 | 41.38 | 42.13 | 41.06 | 41.56 | 00:00:00 | | 2000-08-22 | 2,623,300 | 42.50 | 42.50 | 40.63 | 40.75 | 00:00:00 | | 2000-08-23 | 2,784,200 | 41.13 | 41.75 | 40.56 | 41.38 | 00:00:00 | | 2000-08-24 | 5,345,900 | 41.63 | 42.00 | 41.38 | 41.56 | 00:00:00 | | 2000-08-25 | 3,059,900 | 41.88 | 42.25 | 41.44 | 41.50 | 00:00:00 | | 2000-08-28 | 5,677,700 | 41.75 | 41.88 | 40.19 | 40.69 | 00:00:00 | | 2000-08-29 | 4,254,000 | 40.19 | 40.50 | 39.56 | 39.94 | 00:00:00 | | 2000-08-30 | 4,222,800 | 40.25 | 40.31 | 39.63 | 39.88 | 00:00:00 | | 2000-08-31 | 3,158,700 | 40.13 | 40.31 | 39.69 | 40.14 | 00:00:00 | | 2000-09-01 | 2,165,800 | 40.00 | 40.94 | 39.63 | 40.06 | 00:00:00 | | 2000-09-05 | 6,083,700 | 39.25 | 39.69 | 38.63 | 39.69 | 00:00:00 | | 2000-09-06 | 5,219,300 | 39.75 | 40.00 | 38.56 | 39.06 | 00:00:00 | | 2000-09-07 | 2,790,300 | 39.50 | 40.88 | 39.06 | 40.50 | 00:00:00 | | 2000-09-08 | 4,086,300 | 40.56 | 41.50 | 40.25 | 41.28 | 00:00:00 | | 2000-09-11 | 3,636,100 | 40.75 | 41.50 | 40.19 | 41.44 | 00:00:00 | | 2000-09-12 | 3,361,300 | 41.19 | 42.19 | 41.06 | 41.81 | 00:00:00 | | 2000-09-13 | 4,504,600 | 42.38 | 43.88 | 42.25 | 43.02 | 00:00:00 | | 2000-09-14 | 4,337,800 | 43.50 | 43.56 | 42.00 | 42.97 | 00:00:00 | | 2000-09-15 | 4,917,500 | 43.19 | 43.63 | 42.56 | 43.31 | 00:00:00 | | 2000-09-18 | 3,008,700 | 43.25 | 43.50 | 42.94 | 43.19 | 00:00:00 | | 2000-09-19 | 2,656,700 | 43.31 | 43.50 | 42.63 | 43.13 | 00:00:00 | | 2000-09-20 | 3,187,800 | 43.13 | 43.70 | 42.56 | 43.70 | 00:00:00 | | 2000-09-21 | 4,901,100 | 43.25 | 45.38 | 43.25 | 45.13 | 00:00:00 | | 2000-09-22 | 7,413,200 | 45.13 | 45.19 | 44.19 | 44.94 | 00:00:00 | | 2000-09-25 | 2,804,000 | 44.94 | 45.25 | 44.31 | 45.06 | 00:00:00 | | 2000-09-26 | 3,085,700 | 44.50 | 45.31 | 43.19 | 45.00 | 00:00:00 | | 2000-09-27 | 3,233,100 | 44.50 | 45.69 | 44.19 | 45.13 | 00:00:00 | | 2000-09-28 | 4,630,100 | 45.13 | 46.81 | 45.13 | 45.88 | 00:00:00 | | 2000-09-29 | 5,047,100 | 46.00 | 47.19 | 45.63 | 46.56 | 00:00:00 | | 2000-10-02 | 3,646,400 | 46.13 | 46.19 | 45.25 | 45.75 | 00:00:00 | | 2000-10-03 | 4,919,000 | 46.31 | 48.00 | 45.13 | 46.75 | 00:00:00 | | 2000-10-04 | 6,447,600 | 47.50 | 49.00 | 47.38 | 48.00 | 00:00:00 | | 2000-10-05 | 4,528,400 | 48.06 | 49.75 | 47.94 | 49.13 | 00:00:00 | | 2000-10-06 | 4,152,400 | 49.00 | 49.50 | 47.56 | 48.19 | 00:00:00 | | 2000-10-09 | 3,712,100 | 48.19 | 48.88 | 46.13 | 47.25 | 00:00:00 | | 2000-10-10 | 4,741,600 | 47.75 | 49.69 | 47.38 | 49.25 | 00:00:00 | | 2000-10-11 | 7,734,900 | 49.75 | 50.38 | 49.25 | 49.38 | 00:00:00 | | 2000-10-12 | 8,794,400 | 50.63 | 51.69 | 49.81 | 51.13 | 00:00:00 | | 2000-10-13 | 8,370,800 | 51.31 | 51.38 | 50.31 | 51.00 | 00:00:00 | | 2000-10-16 | 7,511,400 | 50.75 | 52.75 | 50.69 | 51.50 | 00:00:00 | | 2000-10-17 | 6,345,000 | 51.50 | 53.13 | 51.06 | 52.75 | 00:00:00 | | 2000-10-18 | 6,456,000 | 52.50 | 53.44 | 50.88 | 51.50 | 00:00:00 | | 2000-10-19 | 6,885,600 | 49.81 | 51.25 | 49.63 | 51.13 | 00:00:00 | | 2000-10-20 | 2,790,300 | 51.13 | 51.81 | 51.06 | 51.19 | 00:00:00 | | 2000-10-23 | 3,709,300 | 50.94 | 53.75 | 50.75 | 53.00 | 00:00:00 | | 2000-10-24 | 4,799,600 | 53.00 | 53.81 | 51.63 | 52.50 | 00:00:00 | | 2000-10-25 | 4,032,300 | 53.00 | 54.38 | 52.81 | 53.50 | 00:00:00 | | 2000-10-26 | 3,570,200 | 53.00 | 53.75 | 52.63 | 52.63 | 00:00:00 | | 2000-10-27 | 3,412,100 | 52.38 | 52.38 | 51.31 | 51.81 | 00:00:00 | | 2000-10-30 | 3,941,000 | 51.81 | 53.63 | 51.69 | 53.13 | 00:00:00 | | 2000-10-31 | 5,271,400 | 53.13 | 53.19 | 51.00 | 51.69 | 00:00:00 | | 2000-11-01 | 5,478,600 | 51.88 | 52.50 | 51.13 | 52.06 | 00:00:00 | | 2000-11-02 | 6,342,900 | 51.06 | 52.13 | 50.56 | 51.88 | 00:00:00 | | 2000-11-03 | 3,518,800 | 52.25 | 52.25 | 50.88 | 51.25 | 00:00:00 | | 2000-11-06 | 3,267,100 | 50.50 | 52.06 | 50.13 | 52.00 | 00:00:00 | | 2000-11-07 | 3,467,800 | 52.00 | 52.44 | 50.50 | 51.06 | 00:00:00 | | 2000-11-08 | 3,696,800 | 52.50 | 53.19 | 51.88 | 51.88 | 00:00:00 | | 2000-11-09 | 5,071,000 | 51.94 | 52.50 | 49.75 | 51.88 | 00:00:00 | | 2000-11-10 | 3,730,000 | 51.25 | 54.19 | 51.25 | 53.06 | 00:00:00 | | 2000-11-13 | 6,036,200 | 53.13 | 53.25 | 49.69 | 50.31 | 00:00:00 | | 2000-11-14 | 4,773,100 | 50.00 | 52.69 | 49.81 | 52.00 | 00:00:00 | | 2000-11-15 | 2,492,200 | 52.25 | 52.50 | 51.56 | 51.94 | 00:00:00 | | 2000-11-16 | 2,331,000 | 51.94 | 52.56 | 51.06 | 51.50 | 00:00:00 | | 2000-11-17 | 5,380,500 | 53.00 | 53.81 | 51.50 | 52.00 | 00:00:00 | | 2000-11-20 | 3,833,800 | 52.50 | 54.13 | 52.50 | 53.94 | 00:00:00 | | 2000-11-21 | 4,128,500 | 53.50 | 54.56 | 53.19 | 53.81 | 00:00:00 | | 2000-11-22 | 4,093,900 | 53.00 | 54.56 | 52.75 | 54.00 | 00:00:00 | | 2000-11-24 | 1,505,600 | 54.13 | 54.25 | 53.38 | 53.50 | 00:00:00 | | 2000-11-27 | 4,887,500 | 53.63 | 54.94 | 52.94 | 54.38 | 00:00:00 | | 2000-11-28 | 4,762,300 | 54.38 | 55.81 | 54.06 | 55.44 | 00:00:00 | | 2000-11-29 | 5,675,200 | 55.88 | 56.94 | 55.56 | 56.44 | 00:00:00 | | 2000-11-30 | 7,380,500 | 56.88 | 57.56 | 55.81 | 56.06 | 00:00:00 | | 2000-12-01 | 7,399,400 | 54.75 | 54.75 | 52.63 | 53.63 | 00:00:00 | | 2000-12-04 | 4,484,700 | 53.63 | 55.81 | 53.25 | 55.19 | 00:00:00 | | 2000-12-05 | 5,682,500 | 55.31 | 55.75 | 54.19 | 54.50 | 00:00:00 | | 2000-12-06 | 5,292,800 | 54.50 | 55.13 | 53.00 | 53.69 | 00:00:00 | | 2000-12-07 | 3,223,700 | 53.69 | 54.63 | 52.88 | 54.25 | 00:00:00 | | 2000-12-08 | 4,730,200 | 54.00 | 56.69 | 53.44 | 55.25 | 00:00:00 | | 2000-12-11 | 3,948,200 | 55.88 | 56.81 | 55.69 | 55.75 | 00:00:00 | | 2000-12-12 | 4,284,700 | 55.25 | 56.44 | 55.19 | 55.75 | 00:00:00 | | 2000-12-13 | 5,657,200 | 56.00 | 58.19 | 56.00 | 57.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
