|
 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 | | 2002-11-14 | 7,616,000 | 21.25 | 21.61 | 21.02 | 21.51 | 00:00:00 | | 2002-11-15 | 4,698,700 | 21.10 | 21.94 | 21.08 | 21.73 | 00:00:00 | | 2002-11-18 | 4,541,600 | 21.74 | 22.24 | 21.62 | 22.00 | 00:00:00 | | 2002-11-19 | 4,729,000 | 21.50 | 22.36 | 21.43 | 22.03 | 00:00:00 | | 2002-11-20 | 6,143,700 | 21.70 | 22.90 | 21.50 | 21.87 | 00:00:00 | | 2002-11-21 | 8,233,300 | 22.00 | 22.89 | 21.95 | 22.40 | 00:00:00 | | 2002-11-22 | 8,213,800 | 22.64 | 23.53 | 22.63 | 23.25 | 00:00:00 | | 2002-11-25 | 5,617,500 | 23.50 | 23.51 | 22.42 | 22.54 | 00:00:00 | | 2002-11-26 | 6,546,200 | 22.07 | 22.50 | 21.75 | 21.95 | 00:00:00 | | 2002-11-27 | 11,706,500 | 22.34 | 22.90 | 21.00 | 21.98 | 00:00:00 | | 2002-11-29 | 3,275,200 | 22.10 | 22.94 | 22.04 | 22.66 | 00:00:00 | | 2002-12-02 | 8,586,200 | 23.00 | 23.00 | 21.40 | 21.50 | 00:00:00 | | 2002-12-03 | 9,151,800 | 21.60 | 21.63 | 20.70 | 20.75 | 00:00:00 | | 2002-12-04 | 5,763,200 | 20.84 | 20.96 | 20.62 | 20.87 | 00:00:00 | | 2002-12-05 | 6,418,900 | 21.10 | 21.31 | 20.97 | 21.10 | 00:00:00 | | 2002-12-06 | 5,028,200 | 20.95 | 21.50 | 20.83 | 21.35 | 00:00:00 | | 2002-12-09 | 10,501,600 | 21.90 | 23.02 | 21.75 | 22.60 | 00:00:00 | | 2002-12-10 | 6,014,400 | 22.85 | 22.85 | 22.40 | 22.51 | 00:00:00 | | 2002-12-11 | 4,105,000 | 22.32 | 22.85 | 22.14 | 22.53 | 00:00:00 | | 2002-12-12 | 5,487,500 | 22.54 | 22.72 | 22.13 | 22.30 | 00:00:00 | | 2002-12-13 | 5,038,500 | 22.10 | 22.91 | 22.02 | 22.35 | 00:00:00 | | 2002-12-16 | 4,872,700 | 22.38 | 22.97 | 22.36 | 22.69 | 00:00:00 | | 2002-12-17 | 4,990,200 | 22.70 | 22.70 | 22.26 | 22.35 | 00:00:00 | | 2002-12-18 | 4,808,100 | 22.25 | 22.29 | 21.84 | 21.90 | 00:00:00 | | 2002-12-19 | 3,795,500 | 21.75 | 22.10 | 21.58 | 21.76 | 00:00:00 | | 2002-12-20 | 7,679,300 | 22.40 | 22.71 | 22.25 | 22.58 | 00:00:00 | | 2002-12-23 | 4,379,000 | 22.67 | 23.03 | 22.32 | 22.91 | 00:00:00 | | 2002-12-24 | 1,478,300 | 22.75 | 22.96 | 22.72 | 22.90 | 00:00:00 | | 2002-12-26 | 2,469,200 | 22.90 | 23.00 | 22.25 | 22.45 | 00:00:00 | | 2002-12-27 | 2,441,500 | 22.11 | 22.48 | 22.03 | 22.20 | 00:00:00 | | 2002-12-30 | 4,082,500 | 22.15 | 22.20 | 21.77 | 22.13 | 00:00:00 | | 2002-12-31 | 4,638,300 | 21.95 | 22.52 | 21.89 | 22.20 | 00:00:00 | | 2003-01-02 | 5,283,300 | 22.35 | 22.74 | 21.99 | 22.71 | 00:00:00 | | 2003-01-03 | 4,241,900 | 22.81 | 23.40 | 22.75 | 23.12 | 00:00:00 | | 2003-01-06 | 3,228,900 | 23.13 | 23.72 | 23.10 | 23.64 | 00:00:00 | | 2003-01-07 | 4,532,600 | 23.48 | 23.75 | 22.79 | 22.85 | 00:00:00 | | 2003-01-08 | 3,957,700 | 22.60 | 23.04 | 22.50 | 22.87 | 00:00:00 | | 2003-01-09 | 3,687,100 | 23.10 | 23.17 | 22.82 | 23.06 | 00:00:00 | | 2003-01-10 | 11,893,900 | 22.10 | 23.01 | 21.62 | 22.96 | 00:00:00 | | 2003-01-13 | 4,924,900 | 22.96 | 23.75 | 22.80 | 23.68 | 00:00:00 | | 2003-01-14 | 10,301,200 | 23.18 | 23.26 | 22.13 | 22.42 | 00:00:00 | | 2003-01-15 | 6,853,900 | 21.90 | 22.10 | 21.42 | 21.67 | 00:00:00 | | 2003-01-16 | 6,236,000 | 21.83 | 22.25 | 21.79 | 21.90 | 00:00:00 | | 2003-01-17 | 5,517,700 | 21.65 | 21.98 | 21.40 | 21.74 | 00:00:00 | | 2003-01-21 | 3,907,500 | 20.77 | 22.05 | 20.77 | 21.35 | 00:00:00 | | 2003-01-22 | 6,459,200 | 21.60 | 21.60 | 20.75 | 20.75 | 00:00:00 | | 2003-01-23 | 5,100,400 | 20.76 | 20.98 | 20.24 | 20.68 | 00:00:00 | | 2003-01-24 | 8,331,300 | 20.26 | 20.35 | 19.50 | 20.00 | 00:00:00 | | 2003-01-27 | 9,016,400 | 19.50 | 19.51 | 18.60 | 18.73 | 00:00:00 | | 2003-01-28 | 10,772,400 | 19.04 | 19.23 | 18.17 | 19.15 | 00:00:00 | | 2003-01-29 | 5,997,200 | 18.95 | 19.09 | 18.84 | 19.05 | 00:00:00 | | 2003-01-30 | 6,008,700 | 19.05 | 19.05 | 18.25 | 18.45 | 00:00:00 | | 2003-01-31 | 9,368,500 | 18.10 | 18.30 | 18.00 | 18.11 | 00:00:00 | | 2003-02-03 | 4,808,900 | 18.28 | 18.85 | 18.17 | 18.75 | 00:00:00 | | 2003-02-04 | 6,160,200 | 18.65 | 18.67 | 18.15 | 18.62 | 00:00:00 | | 2003-02-05 | 4,925,400 | 18.50 | 18.81 | 18.30 | 18.38 | 00:00:00 | | 2003-02-06 | 4,597,200 | 18.25 | 18.50 | 17.87 | 18.00 | 00:00:00 | | 2003-02-07 | 6,219,900 | 18.03 | 18.20 | 17.90 | 18.00 | 00:00:00 | | 2003-02-10 | 3,376,700 | 18.10 | 18.27 | 17.90 | 18.25 | 00:00:00 | | 2003-02-11 | 4,358,900 | 18.38 | 18.70 | 18.15 | 18.15 | 00:00:00 | | 2003-02-12 | 2,953,000 | 18.05 | 18.25 | 17.93 | 18.05 | 00:00:00 | | 2003-02-13 | 4,341,100 | 18.20 | 18.22 | 17.86 | 17.93 | 00:00:00 | | 2003-02-14 | 5,153,200 | 18.00 | 18.53 | 17.80 | 18.50 | 00:00:00 | | 2003-02-18 | 2,629,900 | 18.50 | 18.77 | 18.37 | 18.68 | 00:00:00 | | 2003-02-19 | 2,628,800 | 18.55 | 18.60 | 18.15 | 18.33 | 00:00:00 | | 2003-02-20 | 2,569,100 | 18.33 | 18.47 | 18.00 | 18.25 | 00:00:00 | | 2003-02-21 | 3,961,400 | 18.35 | 18.35 | 17.90 | 18.07 | 00:00:00 | | 2003-02-24 | 2,994,700 | 18.08 | 18.08 | 17.58 | 17.85 | 00:00:00 | | 2003-02-25 | 5,163,500 | 17.60 | 17.72 | 17.17 | 17.58 | 00:00:00 | | 2003-02-26 | 7,771,300 | 17.40 | 18.03 | 16.95 | 17.22 | 00:00:00 | | 2003-02-27 | 6,204,600 | 17.45 | 18.06 | 17.37 | 17.88 | 00:00:00 | | 2003-02-28 | 5,647,700 | 17.98 | 18.32 | 17.83 | 18.02 | 00:00:00 | | 2003-03-03 | 4,286,600 | 18.02 | 18.40 | 17.48 | 17.51 | 00:00:00 | | 2003-03-04 | 4,119,000 | 17.16 | 17.44 | 17.07 | 17.13 | 00:00:00 | | 2003-03-05 | 17,282,600 | 17.22 | 17.54 | 16.25 | 17.49 | 00:00:00 | | 2003-03-06 | 20,190,300 | 16.10 | 16.55 | 15.65 | 16.45 | 00:00:00 | | 2003-03-07 | 6,822,300 | 16.15 | 16.47 | 16.11 | 16.30 | 00:00:00 | | 2003-03-10 | 7,351,800 | 16.33 | 16.33 | 15.80 | 15.89 | 00:00:00 | | 2003-03-11 | 5,336,000 | 16.00 | 16.09 | 15.81 | 15.88 | 00:00:00 | | 2003-03-12 | 6,746,200 | 15.80 | 16.10 | 15.29 | 15.78 | 00:00:00 | | 2003-03-13 | 5,986,200 | 16.05 | 16.05 | 15.45 | 15.85 | 00:00:00 | | 2003-03-14 | 4,942,400 | 15.84 | 15.93 | 15.40 | 15.45 | 00:00:00 | | 2003-03-17 | 9,015,700 | 15.30 | 16.09 | 15.22 | 15.92 | 00:00:00 | | 2003-03-18 | 8,218,200 | 16.00 | 16.74 | 16.00 | 16.59 | 00:00:00 | | 2003-03-19 | 15,947,900 | 16.70 | 17.75 | 16.60 | 17.75 | 00:00:00 | | 2003-03-20 | 7,945,600 | 17.60 | 17.88 | 17.40 | 17.68 | 00:00:00 | | 2003-03-21 | 10,294,400 | 17.90 | 18.56 | 17.78 | 18.50 | 00:00:00 | | 2003-03-24 | 5,009,000 | 18.09 | 18.19 | 17.55 | 17.65 | 00:00:00 | | 2003-03-25 | 6,751,600 | 17.82 | 18.40 | 17.55 | 18.20 | 00:00:00 | | 2003-03-26 | 8,073,300 | 18.20 | 18.20 | 17.57 | 17.94 | 00:00:00 | | 2003-03-27 | 8,426,400 | 17.85 | 18.11 | 17.75 | 18.07 | 00:00:00 | | 2003-03-28 | 5,366,600 | 17.92 | 18.00 | 17.71 | 18.00 | 00:00:00 | | 2003-03-31 | 4,307,000 | 17.70 | 18.00 | 17.51 | 17.83 | 00:00:00 | | 2003-04-01 | 4,926,900 | 17.73 | 17.78 | 17.38 | 17.63 | 00:00:00 | | 2003-04-02 | 5,011,900 | 18.00 | 18.41 | 17.86 | 18.18 | 00:00:00 | | 2003-04-03 | 4,288,100 | 18.18 | 18.40 | 17.84 | 18.25 | 00:00:00 | | 2003-04-04 | 3,539,900 | 18.25 | 18.35 | 17.97 | 18.23 | 00:00:00 | | 2003-04-07 | 7,729,500 | 18.35 | 18.37 | 17.48 | 17.50 | 00:00:00 | | 2003-04-08 | 7,964,300 | 17.30 | 17.49 | 17.00 | 17.18 | 00:00:00 | | 2003-04-09 | 6,983,300 | 17.30 | 17.42 | 16.86 | 17.00 | 00:00:00 | | 2003-04-10 | 5,235,700 | 16.96 | 17.05 | 16.55 | 17.05 | 00:00:00 | | 2003-04-11 | 5,068,300 | 16.85 | 17.09 | 16.67 | 16.82 | 00:00:00 | | 2003-04-14 | 5,652,200 | 16.73 | 17.45 | 16.73 | 17.39 | 00:00:00 | | 2003-04-15 | 5,051,700 | 17.65 | 17.88 | 17.39 | 17.88 | 00:00:00 | | 2003-04-16 | 5,500,700 | 17.85 | 17.86 | 17.44 | 17.50 | 00:00:00 | | 2003-04-17 | 6,439,600 | 17.50 | 17.69 | 17.40 | 17.43 | 00:00:00 | | 2003-04-21 | 4,967,000 | 17.60 | 17.70 | 17.20 | 17.32 | 00:00:00 | | 2003-04-22 | 8,806,800 | 17.40 | 17.87 | 17.10 | 17.81 | 00:00:00 | | 2003-04-23 | 8,004,400 | 17.86 | 18.60 | 17.86 | 18.30 | 00:00:00 | | 2003-04-24 | 8,919,500 | 18.20 | 18.23 | 17.71 | 17.75 | 00:00:00 | | 2003-04-25 | 6,998,700 | 17.75 | 17.75 | 17.37 | 17.41 | 00:00:00 | | 2003-04-28 | 6,039,100 | 17.47 | 17.55 | 17.20 | 17.42 | 00:00:00 | | 2003-04-29 | 6,030,600 | 17.60 | 17.68 | 17.25 | 17.63 | 00:00:00 | | 2003-04-30 | 11,240,100 | 17.53 | 18.26 | 17.44 | 18.10 | 00:00:00 | | 2003-05-01 | 6,496,600 | 18.00 | 18.32 | 17.90 | 18.19 | 00:00:00 | | 2003-05-02 | 8,678,500 | 18.00 | 18.90 | 18.00 | 18.73 | 00:00:00 | | 2003-05-05 | 7,473,500 | 18.92 | 19.05 | 18.50 | 18.74 | 00:00:00 | | 2003-05-06 | 7,773,100 | 18.70 | 19.14 | 18.60 | 19.00 | 00:00:00 | | 2003-05-07 | 7,162,700 | 19.00 | 19.00 | 18.41 | 18.64 | 00:00:00 | | 2003-05-08 | 5,899,700 | 18.55 | 18.57 | 18.01 | 18.25 | 00:00:00 | | 2003-05-09 | 7,506,400 | 18.25 | 18.25 | 17.85 | 17.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
