|
 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 | | 2003-05-09 | 7,506,400 | 18.25 | 18.25 | 17.85 | 17.97 | 00:00:00 | | 2003-05-12 | 6,975,300 | 18.07 | 18.54 | 17.96 | 18.30 | 00:00:00 | | 2003-05-13 | 11,930,000 | 18.01 | 18.87 | 17.85 | 18.71 | 00:00:00 | | 2003-05-14 | 10,942,600 | 18.65 | 18.66 | 18.03 | 18.50 | 00:00:00 | | 2003-05-15 | 6,038,500 | 18.50 | 18.65 | 18.25 | 18.44 | 00:00:00 | | 2003-05-16 | 8,256,700 | 18.10 | 18.35 | 18.06 | 18.06 | 00:00:00 | | 2003-05-19 | 15,177,300 | 18.02 | 18.16 | 17.25 | 17.50 | 00:00:00 | | 2003-05-20 | 10,436,600 | 17.60 | 17.70 | 16.90 | 17.14 | 00:00:00 | | 2003-05-21 | 9,435,700 | 17.02 | 17.52 | 17.02 | 17.51 | 00:00:00 | | 2003-05-22 | 5,099,300 | 17.63 | 17.86 | 17.41 | 17.75 | 00:00:00 | | 2003-05-23 | 5,820,300 | 17.80 | 18.25 | 17.58 | 18.24 | 00:00:00 | | 2003-05-27 | 8,960,600 | 18.10 | 18.84 | 17.98 | 18.80 | 00:00:00 | | 2003-05-28 | 7,966,600 | 19.00 | 19.20 | 18.62 | 19.10 | 00:00:00 | | 2003-05-29 | 7,468,900 | 18.97 | 19.20 | 18.77 | 18.90 | 00:00:00 | | 2003-05-30 | 15,870,100 | 18.00 | 18.71 | 17.80 | 18.45 | 00:00:00 | | 2003-06-02 | 15,998,100 | 17.90 | 18.31 | 17.88 | 18.18 | 00:00:00 | | 2003-06-03 | 7,029,300 | 18.08 | 18.38 | 18.00 | 18.28 | 00:00:00 | | 2003-06-04 | 7,912,200 | 18.13 | 18.47 | 18.09 | 18.30 | 00:00:00 | | 2003-06-05 | 10,278,600 | 18.25 | 18.81 | 18.12 | 18.81 | 00:00:00 | | 2003-06-06 | 9,561,100 | 19.17 | 19.52 | 19.12 | 19.33 | 00:00:00 | | 2003-06-09 | 8,027,400 | 19.40 | 19.55 | 19.12 | 19.42 | 00:00:00 | | 2003-06-10 | 5,599,200 | 19.47 | 19.71 | 19.42 | 19.63 | 00:00:00 | | 2003-06-11 | 8,326,500 | 19.25 | 19.49 | 18.90 | 19.45 | 00:00:00 | | 2003-06-12 | 7,183,600 | 19.52 | 19.59 | 19.03 | 19.15 | 00:00:00 | | 2003-06-13 | 4,898,900 | 19.08 | 19.13 | 18.70 | 18.87 | 00:00:00 | | 2003-06-16 | 9,034,500 | 19.09 | 19.75 | 19.05 | 19.68 | 00:00:00 | | 2003-06-17 | 13,195,800 | 19.90 | 20.61 | 19.73 | 20.34 | 00:00:00 | | 2003-06-18 | 13,350,900 | 20.44 | 20.92 | 20.38 | 20.47 | 00:00:00 | | 2003-06-19 | 9,819,800 | 20.47 | 20.47 | 19.68 | 19.71 | 00:00:00 | | 2003-06-20 | 9,643,400 | 19.86 | 20.03 | 19.69 | 20.01 | 00:00:00 | | 2003-06-23 | 7,971,700 | 19.88 | 19.95 | 19.00 | 19.08 | 00:00:00 | | 2003-06-24 | 8,049,900 | 19.09 | 19.41 | 18.99 | 19.01 | 00:00:00 | | 2003-06-25 | 3,840,700 | 19.13 | 19.27 | 19.01 | 19.09 | 00:00:00 | | 2003-06-26 | 5,563,100 | 19.06 | 19.36 | 18.91 | 19.31 | 00:00:00 | | 2003-06-27 | 4,194,100 | 19.31 | 19.49 | 18.96 | 19.09 | 00:00:00 | | 2003-06-30 | 9,097,700 | 19.20 | 19.22 | 18.57 | 18.60 | 00:00:00 | | 2003-07-01 | 6,691,100 | 18.52 | 19.06 | 18.25 | 19.00 | 00:00:00 | | 2003-07-02 | 6,426,500 | 19.00 | 19.50 | 18.93 | 19.35 | 00:00:00 | | 2003-07-03 | 3,223,100 | 19.25 | 19.44 | 19.00 | 19.06 | 00:00:00 | | 2003-07-07 | 17,467,200 | 18.20 | 18.70 | 18.00 | 18.34 | 00:00:00 | | 2003-07-08 | 12,544,100 | 18.11 | 18.20 | 17.76 | 17.85 | 00:00:00 | | 2003-07-09 | 10,665,000 | 17.85 | 17.85 | 17.40 | 17.49 | 00:00:00 | | 2003-07-10 | 7,272,400 | 17.35 | 17.45 | 17.12 | 17.20 | 00:00:00 | | 2003-07-11 | 6,876,200 | 17.20 | 17.25 | 17.02 | 17.08 | 00:00:00 | | 2003-07-14 | 7,833,800 | 17.30 | 17.33 | 17.03 | 17.04 | 00:00:00 | | 2003-07-15 | 9,292,100 | 17.08 | 17.32 | 16.98 | 17.01 | 00:00:00 | | 2003-07-16 | 8,765,700 | 17.01 | 17.06 | 16.75 | 16.92 | 00:00:00 | | 2003-07-17 | 8,302,700 | 17.08 | 17.35 | 16.97 | 17.00 | 00:00:00 | | 2003-07-18 | 6,323,900 | 17.08 | 17.15 | 16.98 | 17.04 | 00:00:00 | | 2003-07-21 | 5,653,000 | 17.00 | 17.14 | 16.94 | 16.95 | 00:00:00 | | 2003-07-22 | 8,396,200 | 17.02 | 17.04 | 16.90 | 16.97 | 00:00:00 | | 2003-07-23 | 10,828,400 | 17.10 | 17.80 | 17.01 | 17.75 | 00:00:00 | | 2003-07-24 | 9,384,800 | 17.75 | 17.76 | 17.36 | 17.39 | 00:00:00 | | 2003-07-25 | 6,256,100 | 17.39 | 17.44 | 17.05 | 17.44 | 00:00:00 | | 2003-07-28 | 3,977,800 | 17.36 | 17.40 | 17.16 | 17.35 | 00:00:00 | | 2003-07-29 | 8,687,400 | 17.30 | 17.46 | 17.05 | 17.08 | 00:00:00 | | 2003-07-30 | 5,909,000 | 17.01 | 17.15 | 16.93 | 17.15 | 00:00:00 | | 2003-07-31 | 6,746,500 | 17.16 | 17.50 | 16.95 | 16.98 | 00:00:00 | | 2003-08-01 | 6,608,500 | 16.90 | 16.98 | 16.45 | 16.62 | 00:00:00 | | 2003-08-04 | 5,044,300 | 16.60 | 16.76 | 16.39 | 16.71 | 00:00:00 | | 2003-08-05 | 8,200,800 | 16.73 | 16.80 | 16.00 | 16.08 | 00:00:00 | | 2003-08-06 | 7,498,300 | 16.05 | 16.40 | 16.01 | 16.27 | 00:00:00 | | 2003-08-07 | 4,709,900 | 16.28 | 16.48 | 16.21 | 16.48 | 00:00:00 | | 2003-08-08 | 3,344,900 | 16.48 | 16.62 | 16.15 | 16.19 | 00:00:00 | | 2003-08-11 | 4,610,100 | 16.39 | 16.44 | 16.12 | 16.25 | 00:00:00 | | 2003-08-12 | 10,838,300 | 15.25 | 16.17 | 14.50 | 16.10 | 00:00:00 | | 2003-08-13 | 8,114,200 | 16.02 | 16.30 | 15.86 | 16.14 | 00:00:00 | | 2003-08-14 | 4,440,600 | 16.10 | 16.16 | 15.96 | 16.06 | 00:00:00 | | 2003-08-15 | 3,415,900 | 16.03 | 16.29 | 15.95 | 16.20 | 00:00:00 | | 2003-08-18 | 3,603,700 | 16.20 | 16.30 | 15.96 | 16.12 | 00:00:00 | | 2003-08-19 | 5,103,000 | 16.13 | 16.18 | 15.97 | 16.11 | 00:00:00 | | 2003-08-20 | 4,449,900 | 16.11 | 16.29 | 16.03 | 16.24 | 00:00:00 | | 2003-08-21 | 6,244,200 | 16.38 | 16.61 | 16.25 | 16.48 | 00:00:00 | | 2003-08-22 | 40,433,000 | 14.30 | 15.10 | 14.16 | 14.96 | 00:00:00 | | 2003-08-25 | 11,438,000 | 15.00 | 15.09 | 14.81 | 15.02 | 00:00:00 | | 2003-08-26 | 8,686,300 | 15.10 | 15.24 | 14.97 | 15.12 | 00:00:00 | | 2003-08-27 | 6,982,800 | 15.12 | 15.13 | 14.94 | 14.95 | 00:00:00 | | 2003-08-28 | 4,252,300 | 14.95 | 15.16 | 14.95 | 15.15 | 00:00:00 | | 2003-08-29 | 4,966,900 | 15.06 | 15.20 | 14.97 | 15.19 | 00:00:00 | | 2003-09-02 | 8,179,800 | 15.14 | 15.60 | 15.10 | 15.51 | 00:00:00 | | 2003-09-03 | 6,172,600 | 15.54 | 15.55 | 15.20 | 15.29 | 00:00:00 | | 2003-09-04 | 6,667,900 | 15.29 | 15.38 | 15.12 | 15.29 | 00:00:00 | | 2003-09-05 | 5,295,900 | 15.12 | 15.28 | 15.12 | 15.24 | 00:00:00 | | 2003-09-08 | 13,228,500 | 15.24 | 15.64 | 15.20 | 15.55 | 00:00:00 | | 2003-09-09 | 16,289,300 | 15.69 | 16.18 | 15.66 | 16.00 | 00:00:00 | | 2003-09-10 | 15,231,500 | 16.15 | 16.50 | 16.05 | 16.33 | 00:00:00 | | 2003-09-11 | 6,672,500 | 16.40 | 16.45 | 16.03 | 16.05 | 00:00:00 | | 2003-09-12 | 5,078,700 | 16.13 | 16.22 | 16.01 | 16.16 | 00:00:00 | | 2003-09-15 | 3,971,800 | 16.22 | 16.28 | 16.08 | 16.08 | 00:00:00 | | 2003-09-16 | 7,525,300 | 16.28 | 16.52 | 16.19 | 16.50 | 00:00:00 | | 2003-09-17 | 4,485,600 | 16.51 | 16.63 | 16.40 | 16.42 | 00:00:00 | | 2003-09-18 | 6,798,000 | 16.50 | 16.82 | 16.43 | 16.81 | 00:00:00 | | 2003-09-19 | 6,189,600 | 16.43 | 16.79 | 16.43 | 16.65 | 00:00:00 | | 2003-09-22 | 4,188,600 | 16.44 | 16.52 | 16.21 | 16.29 | 00:00:00 | | 2003-09-23 | 3,698,400 | 16.30 | 16.44 | 16.22 | 16.35 | 00:00:00 | | 2003-09-24 | 6,219,700 | 16.35 | 16.39 | 15.87 | 15.95 | 00:00:00 | | 2003-09-25 | 5,802,600 | 15.94 | 16.01 | 15.62 | 15.82 | 00:00:00 | | 2003-09-26 | 6,182,500 | 15.68 | 15.70 | 15.29 | 15.39 | 00:00:00 | | 2003-09-29 | 5,413,700 | 15.36 | 15.50 | 15.26 | 15.50 | 00:00:00 | | 2003-09-30 | 5,315,100 | 15.47 | 15.47 | 15.24 | 15.24 | 00:00:00 | | 2003-10-01 | 6,952,800 | 15.75 | 15.87 | 15.51 | 15.85 | 00:00:00 | | 2003-10-02 | 7,665,700 | 15.85 | 16.45 | 15.80 | 16.36 | 00:00:00 | | 2003-10-03 | 6,909,800 | 16.55 | 16.71 | 16.43 | 16.44 | 00:00:00 | | 2003-10-06 | 3,079,600 | 16.40 | 16.51 | 16.26 | 16.32 | 00:00:00 | | 2003-10-07 | 3,657,800 | 16.32 | 16.32 | 16.07 | 16.30 | 00:00:00 | | 2003-10-08 | 4,032,500 | 16.25 | 16.26 | 15.94 | 15.95 | 00:00:00 | | 2003-10-09 | 7,868,400 | 16.01 | 16.59 | 16.01 | 16.08 | 00:00:00 | | 2003-10-10 | 3,412,200 | 16.08 | 16.27 | 16.03 | 16.06 | 00:00:00 | | 2003-10-13 | 3,514,300 | 16.35 | 16.41 | 16.21 | 16.27 | 00:00:00 | | 2003-10-14 | 3,279,500 | 16.35 | 16.40 | 16.15 | 16.38 | 00:00:00 | | 2003-10-15 | 5,033,900 | 16.33 | 16.36 | 15.95 | 15.95 | 00:00:00 | | 2003-10-16 | 3,708,700 | 15.96 | 16.27 | 15.95 | 16.11 | 00:00:00 | | 2003-10-17 | 3,947,100 | 16.12 | 16.20 | 15.95 | 16.10 | 00:00:00 | | 2003-10-20 | 7,244,800 | 16.03 | 16.08 | 15.60 | 15.86 | 00:00:00 | | 2003-10-21 | 5,693,600 | 15.93 | 16.07 | 15.81 | 16.00 | 00:00:00 | | 2003-10-22 | 14,853,700 | 15.25 | 15.99 | 15.03 | 15.12 | 00:00:00 | | 2003-10-23 | 7,501,200 | 15.01 | 15.23 | 15.00 | 15.15 | 00:00:00 | | 2003-10-24 | 5,732,600 | 15.16 | 15.16 | 14.89 | 15.12 | 00:00:00 | | 2003-10-27 | 4,034,900 | 15.17 | 15.30 | 15.14 | 15.23 | 00:00:00 | | 2003-10-28 | 6,103,900 | 15.17 | 15.33 | 15.03 | 15.12 | 00:00:00 | | 2003-10-29 | 7,555,800 | 15.00 | 15.26 | 15.00 | 15.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
