|
 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 | | 2001-06-07 | 5,165,800 | 42.98 | 43.19 | 42.06 | 42.30 | 00:00:00 | | 2001-06-08 | 2,514,200 | 42.70 | 42.71 | 42.00 | 42.34 | 00:00:00 | | 2001-06-11 | 3,628,100 | 41.77 | 41.87 | 41.00 | 41.31 | 00:00:00 | | 2001-06-12 | 3,908,600 | 41.60 | 41.60 | 40.80 | 40.98 | 00:00:00 | | 2001-06-13 | 5,226,100 | 40.60 | 40.73 | 39.95 | 40.10 | 00:00:00 | | 2001-06-14 | 5,844,800 | 40.10 | 41.41 | 39.98 | 40.55 | 00:00:00 | | 2001-06-15 | 6,968,100 | 40.58 | 40.59 | 39.80 | 40.05 | 00:00:00 | | 2001-06-18 | 3,817,000 | 40.05 | 40.78 | 40.02 | 40.24 | 00:00:00 | | 2001-06-19 | 5,062,000 | 40.24 | 40.48 | 39.80 | 39.98 | 00:00:00 | | 2001-06-20 | 5,149,400 | 39.98 | 40.34 | 39.85 | 40.15 | 00:00:00 | | 2001-06-21 | 5,756,500 | 40.25 | 41.06 | 39.69 | 40.55 | 00:00:00 | | 2001-06-22 | 16,539,800 | 37.55 | 38.05 | 36.65 | 37.90 | 00:00:00 | | 2001-06-25 | 7,222,900 | 38.50 | 39.15 | 37.50 | 38.05 | 00:00:00 | | 2001-06-26 | 4,923,900 | 38.05 | 38.90 | 37.95 | 38.65 | 00:00:00 | | 2001-06-27 | 11,247,600 | 38.55 | 38.60 | 36.70 | 36.98 | 00:00:00 | | 2001-06-28 | 21,392,200 | 36.73 | 38.00 | 35.85 | 36.20 | 00:00:00 | | 2001-06-29 | 15,356,900 | 35.50 | 36.40 | 35.50 | 36.24 | 00:00:00 | | 2001-07-02 | 7,111,100 | 36.65 | 37.35 | 36.35 | 36.40 | 00:00:00 | | 2001-07-03 | 3,097,400 | 36.45 | 36.61 | 36.06 | 36.44 | 00:00:00 | | 2001-07-05 | 5,100,400 | 36.44 | 36.69 | 36.19 | 36.27 | 00:00:00 | | 2001-07-06 | 3,314,200 | 36.20 | 36.22 | 35.75 | 35.80 | 00:00:00 | | 2001-07-09 | 4,423,800 | 36.00 | 36.70 | 35.81 | 36.60 | 00:00:00 | | 2001-07-10 | 4,798,800 | 37.60 | 37.63 | 36.51 | 36.61 | 00:00:00 | | 2001-07-11 | 4,246,300 | 36.88 | 36.89 | 36.10 | 36.27 | 00:00:00 | | 2001-07-12 | 10,654,100 | 36.27 | 36.27 | 34.50 | 35.80 | 00:00:00 | | 2001-07-13 | 5,384,800 | 35.95 | 37.40 | 35.90 | 36.89 | 00:00:00 | | 2001-07-16 | 4,294,300 | 36.89 | 37.15 | 36.76 | 36.84 | 00:00:00 | | 2001-07-17 | 4,814,800 | 37.28 | 38.75 | 37.02 | 38.14 | 00:00:00 | | 2001-07-18 | 4,579,100 | 38.30 | 39.05 | 38.00 | 38.45 | 00:00:00 | | 2001-07-19 | 3,736,200 | 38.44 | 38.48 | 37.93 | 38.12 | 00:00:00 | | 2001-07-20 | 4,307,600 | 38.60 | 39.25 | 38.34 | 38.64 | 00:00:00 | | 2001-07-23 | 2,138,300 | 38.80 | 39.04 | 37.97 | 38.25 | 00:00:00 | | 2001-07-24 | 4,371,300 | 38.44 | 38.44 | 37.90 | 37.95 | 00:00:00 | | 2001-07-25 | 4,821,700 | 38.00 | 38.20 | 36.40 | 37.20 | 00:00:00 | | 2001-07-26 | 6,940,400 | 39.25 | 39.30 | 37.99 | 38.00 | 00:00:00 | | 2001-07-27 | 3,771,300 | 38.26 | 39.02 | 38.18 | 38.41 | 00:00:00 | | 2001-07-30 | 2,562,100 | 38.81 | 39.16 | 37.94 | 38.75 | 00:00:00 | | 2001-07-31 | 4,806,300 | 38.90 | 39.69 | 38.75 | 39.05 | 00:00:00 | | 2001-08-01 | 3,362,500 | 38.95 | 39.68 | 38.40 | 39.28 | 00:00:00 | | 2001-08-02 | 3,227,300 | 39.70 | 39.80 | 38.61 | 38.95 | 00:00:00 | | 2001-08-03 | 2,781,800 | 38.80 | 38.95 | 38.05 | 38.50 | 00:00:00 | | 2001-08-06 | 3,657,400 | 38.50 | 38.55 | 37.55 | 38.00 | 00:00:00 | | 2001-08-07 | 3,054,700 | 38.00 | 38.29 | 37.70 | 38.18 | 00:00:00 | | 2001-08-08 | 6,400,800 | 39.10 | 39.40 | 38.00 | 38.35 | 00:00:00 | | 2001-08-09 | 11,000,900 | 38.30 | 38.30 | 36.96 | 38.25 | 00:00:00 | | 2001-08-10 | 3,755,700 | 38.10 | 38.43 | 37.75 | 38.40 | 00:00:00 | | 2001-08-13 | 2,558,000 | 38.65 | 38.80 | 38.16 | 38.75 | 00:00:00 | | 2001-08-14 | 2,948,800 | 39.24 | 39.24 | 38.29 | 38.41 | 00:00:00 | | 2001-08-15 | 3,777,000 | 38.26 | 38.94 | 37.74 | 37.88 | 00:00:00 | | 2001-08-16 | 3,949,900 | 37.88 | 37.99 | 37.20 | 37.64 | 00:00:00 | | 2001-08-17 | 2,429,900 | 37.30 | 37.62 | 37.28 | 37.55 | 00:00:00 | | 2001-08-20 | 2,382,200 | 37.70 | 38.55 | 37.56 | 38.43 | 00:00:00 | | 2001-08-21 | 3,519,900 | 39.23 | 39.34 | 38.43 | 38.55 | 00:00:00 | | 2001-08-22 | 2,841,300 | 38.00 | 38.97 | 37.82 | 38.69 | 00:00:00 | | 2001-08-23 | 4,810,400 | 38.69 | 39.70 | 38.45 | 39.03 | 00:00:00 | | 2001-08-24 | 5,495,100 | 39.00 | 40.00 | 38.70 | 39.85 | 00:00:00 | | 2001-08-27 | 2,025,600 | 39.40 | 39.89 | 39.35 | 39.56 | 00:00:00 | | 2001-08-28 | 4,055,000 | 39.56 | 39.60 | 38.61 | 38.61 | 00:00:00 | | 2001-08-29 | 3,518,600 | 38.80 | 38.96 | 38.10 | 38.14 | 00:00:00 | | 2001-08-30 | 3,059,600 | 38.10 | 38.71 | 38.00 | 38.40 | 00:00:00 | | 2001-08-31 | 2,866,100 | 38.40 | 38.62 | 37.88 | 38.13 | 00:00:00 | | 2001-09-04 | 2,640,900 | 38.15 | 39.43 | 38.15 | 38.56 | 00:00:00 | | 2001-09-05 | 4,736,300 | 38.80 | 39.97 | 38.60 | 39.85 | 00:00:00 | | 2001-09-06 | 6,399,100 | 39.45 | 39.45 | 37.68 | 37.74 | 00:00:00 | | 2001-09-07 | 3,982,700 | 37.25 | 37.59 | 36.74 | 36.74 | 00:00:00 | | 2001-09-10 | 3,386,700 | 36.60 | 37.23 | 36.38 | 37.19 | 00:00:00 | | 2001-09-17 | 7,292,500 | 35.90 | 37.35 | 35.37 | 35.95 | 00:00:00 | | 2001-09-18 | 6,509,100 | 36.85 | 36.85 | 35.09 | 35.51 | 00:00:00 | | 2001-09-19 | 5,152,100 | 35.00 | 35.35 | 34.00 | 34.48 | 00:00:00 | | 2001-09-20 | 5,206,600 | 34.48 | 34.53 | 32.98 | 34.14 | 00:00:00 | | 2001-09-21 | 6,912,500 | 33.50 | 33.85 | 32.35 | 32.65 | 00:00:00 | | 2001-09-24 | 4,711,300 | 33.30 | 34.25 | 33.16 | 33.85 | 00:00:00 | | 2001-09-25 | 4,892,500 | 33.85 | 34.54 | 33.75 | 34.35 | 00:00:00 | | 2001-09-26 | 3,483,300 | 34.45 | 35.24 | 34.40 | 35.07 | 00:00:00 | | 2001-09-27 | 5,002,300 | 35.03 | 36.97 | 35.03 | 36.77 | 00:00:00 | | 2001-09-28 | 5,633,800 | 36.57 | 37.28 | 36.05 | 37.10 | 00:00:00 | | 2001-10-01 | 4,564,400 | 37.00 | 37.90 | 36.88 | 37.52 | 00:00:00 | | 2001-10-02 | 4,901,600 | 37.30 | 37.56 | 36.71 | 37.25 | 00:00:00 | | 2001-10-03 | 4,688,600 | 36.80 | 36.98 | 36.00 | 36.65 | 00:00:00 | | 2001-10-04 | 4,501,500 | 36.20 | 36.71 | 36.00 | 36.46 | 00:00:00 | | 2001-10-05 | 3,222,300 | 36.40 | 36.95 | 36.02 | 36.86 | 00:00:00 | | 2001-10-08 | 2,219,400 | 36.86 | 36.88 | 36.06 | 36.27 | 00:00:00 | | 2001-10-09 | 3,648,400 | 36.00 | 36.38 | 35.37 | 35.65 | 00:00:00 | | 2001-10-10 | 3,691,400 | 35.50 | 36.65 | 35.30 | 36.39 | 00:00:00 | | 2001-10-11 | 7,259,400 | 36.14 | 37.81 | 35.78 | 37.10 | 00:00:00 | | 2001-10-12 | 6,102,000 | 37.00 | 38.00 | 36.70 | 37.72 | 00:00:00 | | 2001-10-15 | 5,081,700 | 37.23 | 38.85 | 37.23 | 38.75 | 00:00:00 | | 2001-10-16 | 5,748,400 | 39.60 | 39.64 | 38.77 | 39.12 | 00:00:00 | | 2001-10-17 | 3,561,100 | 38.87 | 39.24 | 38.62 | 38.78 | 00:00:00 | | 2001-10-18 | 3,736,100 | 38.78 | 38.95 | 38.41 | 38.63 | 00:00:00 | | 2001-10-19 | 4,601,300 | 38.51 | 38.62 | 38.20 | 38.56 | 00:00:00 | | 2001-10-22 | 4,424,800 | 39.15 | 39.18 | 38.50 | 38.91 | 00:00:00 | | 2001-10-23 | 4,845,900 | 39.60 | 39.60 | 38.16 | 38.17 | 00:00:00 | | 2001-10-24 | 4,745,500 | 38.25 | 38.70 | 37.49 | 37.71 | 00:00:00 | | 2001-10-25 | 4,029,000 | 37.00 | 38.13 | 36.70 | 38.03 | 00:00:00 | | 2001-10-26 | 4,138,900 | 37.45 | 37.78 | 37.00 | 37.58 | 00:00:00 | | 2001-10-29 | 3,384,900 | 37.45 | 37.83 | 37.20 | 37.74 | 00:00:00 | | 2001-10-30 | 4,071,600 | 37.55 | 37.55 | 37.12 | 37.31 | 00:00:00 | | 2001-10-31 | 3,904,900 | 37.55 | 37.59 | 37.00 | 37.18 | 00:00:00 | | 2001-11-01 | 5,220,500 | 37.15 | 37.29 | 36.80 | 37.16 | 00:00:00 | | 2001-11-02 | 3,874,300 | 36.70 | 37.04 | 36.55 | 36.80 | 00:00:00 | | 2001-11-05 | 3,250,700 | 37.00 | 37.17 | 36.80 | 37.00 | 00:00:00 | | 2001-11-06 | 3,606,300 | 36.85 | 37.49 | 36.51 | 37.19 | 00:00:00 | | 2001-11-07 | 3,378,900 | 37.19 | 37.73 | 36.40 | 36.55 | 00:00:00 | | 2001-11-08 | 5,148,100 | 37.00 | 37.00 | 36.26 | 36.82 | 00:00:00 | | 2001-11-09 | 7,388,300 | 36.30 | 36.66 | 35.49 | 35.58 | 00:00:00 | | 2001-11-12 | 3,878,100 | 35.58 | 36.26 | 35.05 | 35.99 | 00:00:00 | | 2001-11-13 | 5,022,800 | 35.92 | 36.15 | 35.30 | 35.78 | 00:00:00 | | 2001-11-14 | 9,328,100 | 35.00 | 35.29 | 34.40 | 34.68 | 00:00:00 | | 2001-11-15 | 9,746,800 | 34.05 | 34.79 | 33.00 | 34.00 | 00:00:00 | | 2001-11-16 | 8,537,100 | 34.25 | 35.04 | 34.22 | 34.90 | 00:00:00 | | 2001-11-19 | 5,323,900 | 34.50 | 35.45 | 34.50 | 35.45 | 00:00:00 | | 2001-11-20 | 3,828,300 | 35.45 | 35.75 | 35.31 | 35.64 | 00:00:00 | | 2001-11-21 | 6,291,900 | 35.60 | 36.70 | 35.47 | 36.54 | 00:00:00 | | 2001-11-23 | 1,658,600 | 36.75 | 36.75 | 36.01 | 36.30 | 00:00:00 | | 2001-11-26 | 5,030,900 | 36.10 | 36.85 | 36.02 | 36.85 | 00:00:00 | | 2001-11-27 | 5,165,000 | 36.15 | 36.82 | 36.12 | 36.63 | 00:00:00 | | 2001-11-28 | 4,994,200 | 36.50 | 36.88 | 36.45 | 36.59 | 00:00:00 | | 2001-11-29 | 3,528,000 | 36.45 | 36.75 | 36.15 | 36.61 | 00:00:00 | | 2001-11-30 | 8,202,000 | 36.55 | 36.70 | 35.00 | 35.72 | 00:00:00 | | 2001-12-03 | 4,572,900 | 35.78 | 36.42 | 35.56 | 36.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
