|
 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 | | 2000-12-13 | 5,657,200 | 56.00 | 58.19 | 56.00 | 57.88 | 00:00:00 | | 2000-12-14 | 4,425,700 | 57.63 | 58.56 | 56.75 | 57.88 | 00:00:00 | | 2000-12-15 | 6,739,000 | 58.00 | 58.69 | 57.44 | 57.94 | 00:00:00 | | 2000-12-18 | 3,743,400 | 57.75 | 58.94 | 57.06 | 58.56 | 00:00:00 | | 2000-12-19 | 5,015,700 | 58.38 | 59.81 | 58.13 | 59.13 | 00:00:00 | | 2000-12-20 | 6,315,100 | 59.13 | 60.00 | 58.31 | 58.50 | 00:00:00 | | 2000-12-21 | 6,092,500 | 58.44 | 58.88 | 57.13 | 57.88 | 00:00:00 | | 2000-12-22 | 4,624,200 | 57.81 | 57.81 | 55.50 | 56.63 | 00:00:00 | | 2000-12-26 | 2,033,300 | 56.13 | 58.31 | 56.13 | 57.44 | 00:00:00 | | 2000-12-27 | 3,472,100 | 57.50 | 58.00 | 56.88 | 57.00 | 00:00:00 | | 2000-12-28 | 2,438,800 | 57.06 | 57.88 | 57.00 | 57.69 | 00:00:00 | | 2000-12-29 | 2,465,600 | 57.69 | 57.81 | 56.75 | 56.75 | 00:00:00 | | 2001-01-02 | 6,053,400 | 56.25 | 57.25 | 53.75 | 54.25 | 00:00:00 | | 2001-01-03 | 7,695,400 | 54.13 | 54.94 | 51.00 | 51.00 | 00:00:00 | | 2001-01-04 | 16,053,300 | 50.25 | 52.75 | 47.81 | 52.19 | 00:00:00 | | 2001-01-05 | 9,008,800 | 52.00 | 53.00 | 50.69 | 51.25 | 00:00:00 | | 2001-01-08 | 5,057,600 | 52.44 | 53.19 | 51.50 | 52.69 | 00:00:00 | | 2001-01-09 | 5,332,200 | 52.44 | 53.69 | 52.00 | 53.31 | 00:00:00 | | 2001-01-10 | 5,361,300 | 53.31 | 53.94 | 51.88 | 51.94 | 00:00:00 | | 2001-01-11 | 8,037,500 | 52.13 | 52.44 | 49.44 | 50.13 | 00:00:00 | | 2001-01-12 | 5,271,900 | 50.25 | 51.38 | 49.94 | 50.75 | 00:00:00 | | 2001-01-16 | 6,597,300 | 52.00 | 53.94 | 51.13 | 53.56 | 00:00:00 | | 2001-01-17 | 4,858,400 | 52.63 | 52.94 | 51.63 | 52.00 | 00:00:00 | | 2001-01-18 | 6,059,600 | 52.00 | 53.81 | 51.56 | 53.13 | 00:00:00 | | 2001-01-19 | 6,958,900 | 52.06 | 52.69 | 51.13 | 52.38 | 00:00:00 | | 2001-01-22 | 4,556,500 | 53.44 | 53.81 | 51.75 | 52.31 | 00:00:00 | | 2001-01-23 | 4,567,800 | 51.69 | 52.88 | 50.75 | 52.13 | 00:00:00 | | 2001-01-24 | 4,164,200 | 50.88 | 52.19 | 50.38 | 51.94 | 00:00:00 | | 2001-01-25 | 4,641,000 | 51.50 | 53.94 | 51.25 | 53.63 | 00:00:00 | | 2001-01-26 | 8,964,000 | 52.00 | 53.13 | 50.88 | 51.50 | 00:00:00 | | 2001-01-29 | 6,642,800 | 51.50 | 51.55 | 48.43 | 48.75 | 00:00:00 | | 2001-01-30 | 6,031,400 | 49.00 | 50.25 | 48.25 | 49.90 | 00:00:00 | | 2001-01-31 | 5,609,800 | 49.55 | 50.40 | 48.86 | 50.40 | 00:00:00 | | 2001-02-01 | 3,547,900 | 50.32 | 51.72 | 50.00 | 51.72 | 00:00:00 | | 2001-02-02 | 3,934,400 | 51.75 | 52.75 | 51.51 | 51.90 | 00:00:00 | | 2001-02-05 | 2,906,200 | 51.40 | 52.20 | 50.80 | 51.10 | 00:00:00 | | 2001-02-06 | 2,986,300 | 51.50 | 52.29 | 51.13 | 51.27 | 00:00:00 | | 2001-02-07 | 3,534,300 | 51.37 | 52.00 | 50.91 | 50.96 | 00:00:00 | | 2001-02-08 | 3,311,700 | 50.80 | 51.09 | 50.00 | 50.79 | 00:00:00 | | 2001-02-09 | 2,210,500 | 50.80 | 51.70 | 50.51 | 51.15 | 00:00:00 | | 2001-02-12 | 2,964,200 | 50.80 | 52.27 | 50.80 | 51.64 | 00:00:00 | | 2001-02-13 | 3,714,600 | 51.89 | 51.89 | 50.20 | 50.38 | 00:00:00 | | 2001-02-14 | 3,682,100 | 50.63 | 50.63 | 48.52 | 49.02 | 00:00:00 | | 2001-02-15 | 6,543,200 | 48.00 | 48.74 | 47.44 | 48.32 | 00:00:00 | | 2001-02-16 | 48,884,700 | 38.25 | 42.00 | 38.20 | 41.25 | 00:00:00 | | 2001-02-20 | 15,381,200 | 41.40 | 43.50 | 41.10 | 42.05 | 00:00:00 | | 2001-02-21 | 9,743,500 | 41.60 | 43.15 | 41.60 | 42.63 | 00:00:00 | | 2001-02-22 | 13,653,600 | 42.63 | 42.75 | 40.69 | 40.95 | 00:00:00 | | 2001-02-23 | 8,724,000 | 40.55 | 40.89 | 40.00 | 40.39 | 00:00:00 | | 2001-02-26 | 9,875,900 | 40.50 | 41.00 | 39.90 | 40.05 | 00:00:00 | | 2001-02-27 | 6,933,800 | 40.50 | 41.31 | 40.15 | 40.95 | 00:00:00 | | 2001-02-28 | 7,911,600 | 40.98 | 41.89 | 40.25 | 41.10 | 00:00:00 | | 2001-03-01 | 16,564,600 | 39.75 | 40.10 | 38.15 | 38.78 | 00:00:00 | | 2001-03-02 | 13,600,000 | 38.55 | 38.73 | 37.52 | 38.01 | 00:00:00 | | 2001-03-05 | 7,636,800 | 38.30 | 39.10 | 38.25 | 38.45 | 00:00:00 | | 2001-03-06 | 6,660,600 | 39.10 | 39.19 | 38.15 | 38.42 | 00:00:00 | | 2001-03-07 | 7,707,200 | 38.51 | 38.79 | 37.00 | 37.75 | 00:00:00 | | 2001-03-08 | 5,938,900 | 37.70 | 38.57 | 37.52 | 37.85 | 00:00:00 | | 2001-03-09 | 6,426,700 | 38.25 | 39.12 | 38.25 | 38.90 | 00:00:00 | | 2001-03-12 | 8,226,900 | 38.90 | 39.55 | 37.92 | 38.05 | 00:00:00 | | 2001-03-13 | 9,013,000 | 38.00 | 38.05 | 36.67 | 37.70 | 00:00:00 | | 2001-03-14 | 12,279,500 | 37.00 | 37.20 | 35.25 | 35.75 | 00:00:00 | | 2001-03-15 | 10,807,600 | 36.00 | 36.24 | 34.76 | 35.30 | 00:00:00 | | 2001-03-16 | 12,161,500 | 34.85 | 35.40 | 34.00 | 35.20 | 00:00:00 | | 2001-03-19 | 5,784,100 | 35.05 | 36.45 | 35.00 | 36.05 | 00:00:00 | | 2001-03-20 | 4,966,300 | 35.80 | 36.44 | 35.52 | 35.56 | 00:00:00 | | 2001-03-21 | 13,888,200 | 35.56 | 36.25 | 34.10 | 34.20 | 00:00:00 | | 2001-03-22 | 10,287,500 | 34.05 | 35.70 | 33.86 | 35.00 | 00:00:00 | | 2001-03-23 | 7,724,200 | 36.25 | 37.20 | 35.45 | 36.90 | 00:00:00 | | 2001-03-26 | 7,644,400 | 36.90 | 37.50 | 36.90 | 37.36 | 00:00:00 | | 2001-03-27 | 8,392,300 | 38.05 | 38.59 | 37.70 | 38.31 | 00:00:00 | | 2001-03-28 | 7,516,900 | 38.10 | 40.00 | 38.05 | 39.50 | 00:00:00 | | 2001-03-29 | 14,736,200 | 39.60 | 40.07 | 36.49 | 37.05 | 00:00:00 | | 2001-03-30 | 7,954,000 | 37.40 | 37.65 | 35.94 | 36.53 | 00:00:00 | | 2001-04-02 | 7,325,400 | 35.00 | 36.25 | 35.00 | 35.46 | 00:00:00 | | 2001-04-03 | 6,501,500 | 36.20 | 36.40 | 35.00 | 35.10 | 00:00:00 | | 2001-04-04 | 6,671,500 | 35.05 | 36.30 | 34.92 | 35.95 | 00:00:00 | | 2001-04-05 | 8,752,900 | 35.70 | 36.12 | 35.13 | 35.65 | 00:00:00 | | 2001-04-06 | 6,221,700 | 35.65 | 35.80 | 35.10 | 35.54 | 00:00:00 | | 2001-04-09 | 7,321,600 | 35.54 | 36.25 | 35.14 | 36.04 | 00:00:00 | | 2001-04-10 | 4,342,400 | 36.30 | 36.55 | 35.92 | 36.05 | 00:00:00 | | 2001-04-11 | 10,402,600 | 35.50 | 35.75 | 35.06 | 35.40 | 00:00:00 | | 2001-04-12 | 8,640,300 | 35.65 | 36.77 | 35.25 | 36.47 | 00:00:00 | | 2001-04-16 | 3,932,900 | 36.30 | 36.89 | 36.00 | 36.45 | 00:00:00 | | 2001-04-17 | 6,044,600 | 35.95 | 37.20 | 35.95 | 36.78 | 00:00:00 | | 2001-04-18 | 7,957,200 | 37.50 | 38.52 | 37.25 | 38.29 | 00:00:00 | | 2001-04-19 | 7,604,800 | 37.40 | 37.48 | 36.50 | 36.90 | 00:00:00 | | 2001-04-20 | 6,093,300 | 37.23 | 37.25 | 36.00 | 36.99 | 00:00:00 | | 2001-04-23 | 3,298,800 | 37.50 | 37.96 | 37.25 | 37.30 | 00:00:00 | | 2001-04-24 | 5,991,900 | 38.25 | 38.28 | 36.50 | 36.70 | 00:00:00 | | 2001-04-25 | 6,573,800 | 36.70 | 37.45 | 36.55 | 37.24 | 00:00:00 | | 2001-04-26 | 6,375,900 | 37.60 | 39.45 | 37.30 | 38.79 | 00:00:00 | | 2001-04-27 | 4,805,100 | 38.80 | 39.37 | 38.48 | 38.80 | 00:00:00 | | 2001-04-30 | 6,080,200 | 38.95 | 39.18 | 37.99 | 38.54 | 00:00:00 | | 2001-05-01 | 7,040,300 | 38.50 | 38.50 | 37.50 | 37.80 | 00:00:00 | | 2001-05-02 | 6,577,200 | 38.20 | 38.49 | 37.67 | 37.80 | 00:00:00 | | 2001-05-03 | 6,797,700 | 37.80 | 38.05 | 37.25 | 37.60 | 00:00:00 | | 2001-05-04 | 9,097,800 | 37.70 | 38.50 | 37.42 | 38.25 | 00:00:00 | | 2001-05-07 | 4,712,600 | 38.10 | 38.54 | 37.56 | 38.52 | 00:00:00 | | 2001-05-08 | 8,454,500 | 37.90 | 38.22 | 36.71 | 38.11 | 00:00:00 | | 2001-05-09 | 5,941,600 | 38.11 | 38.75 | 37.08 | 37.90 | 00:00:00 | | 2001-05-10 | 6,627,200 | 38.00 | 38.23 | 37.10 | 37.10 | 00:00:00 | | 2001-05-11 | 19,084,400 | 38.90 | 39.80 | 37.69 | 38.30 | 00:00:00 | | 2001-05-14 | 15,248,400 | 38.21 | 38.21 | 36.69 | 37.53 | 00:00:00 | | 2001-05-15 | 8,867,700 | 37.95 | 38.00 | 36.81 | 37.12 | 00:00:00 | | 2001-05-16 | 9,986,100 | 37.65 | 39.40 | 37.50 | 39.30 | 00:00:00 | | 2001-05-17 | 9,111,100 | 39.90 | 41.20 | 39.83 | 40.99 | 00:00:00 | | 2001-05-18 | 6,277,300 | 41.00 | 41.13 | 40.03 | 40.39 | 00:00:00 | | 2001-05-21 | 6,582,900 | 40.95 | 42.30 | 40.57 | 41.62 | 00:00:00 | | 2001-05-22 | 6,228,100 | 41.62 | 42.25 | 40.60 | 41.52 | 00:00:00 | | 2001-05-23 | 6,436,100 | 42.40 | 42.48 | 41.15 | 41.40 | 00:00:00 | | 2001-05-24 | 5,430,400 | 41.40 | 42.25 | 40.63 | 41.99 | 00:00:00 | | 2001-05-25 | 4,015,500 | 41.25 | 42.08 | 41.25 | 41.65 | 00:00:00 | | 2001-05-29 | 3,919,900 | 41.55 | 42.72 | 41.50 | 42.25 | 00:00:00 | | 2001-05-30 | 3,760,100 | 42.25 | 42.37 | 41.30 | 41.34 | 00:00:00 | | 2001-05-31 | 4,367,100 | 41.50 | 42.60 | 41.40 | 41.95 | 00:00:00 | | 2001-06-01 | 4,791,900 | 41.70 | 43.43 | 41.60 | 42.70 | 00:00:00 | | 2001-06-04 | 4,026,400 | 42.50 | 42.89 | 42.05 | 42.62 | 00:00:00 | | 2001-06-05 | 5,320,000 | 42.65 | 43.98 | 42.42 | 43.76 | 00:00:00 | | 2001-06-06 | 4,773,600 | 43.88 | 43.91 | 42.70 | 42.98 | 00:00:00 | | 2001-06-07 | 5,165,800 | 42.98 | 43.19 | 42.06 | 42.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
