|
 Sigma-Aldrich Cor - [Ticker: SIAL] |     | | Last Trade | 0.00 | Last Trade Time | 2015-11-17 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 139.76 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | SIAL quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,309,000 | 30.12 | 30.19 | 29.25 | 29.69 | 00:00:00 | | 2000-01-04 | 3,436,000 | 29.37 | 29.87 | 29.00 | 29.06 | 00:00:00 | | 2000-01-05 | 1,141,200 | 29.09 | 30.44 | 29.00 | 30.31 | 00:00:00 | | 2000-01-06 | 2,451,800 | 30.25 | 30.62 | 29.75 | 30.06 | 00:00:00 | | 2000-01-07 | 2,503,800 | 30.12 | 31.12 | 30.12 | 30.87 | 00:00:00 | | 2000-01-10 | 2,673,800 | 30.87 | 33.19 | 30.81 | 33.00 | 00:00:00 | | 2000-01-11 | 2,286,200 | 32.81 | 32.88 | 31.87 | 32.00 | 00:00:00 | | 2000-01-12 | 1,244,800 | 32.00 | 32.63 | 32.00 | 32.31 | 00:00:00 | | 2000-01-13 | 1,404,800 | 32.38 | 33.06 | 32.38 | 32.94 | 00:00:00 | | 2000-01-14 | 2,322,000 | 33.00 | 35.00 | 32.88 | 35.00 | 00:00:00 | | 2000-01-18 | 2,082,200 | 34.63 | 34.75 | 34.00 | 34.13 | 00:00:00 | | 2000-01-19 | 2,174,600 | 34.16 | 34.69 | 34.00 | 34.63 | 00:00:00 | | 2000-01-20 | 1,306,400 | 34.69 | 34.69 | 34.00 | 34.00 | 00:00:00 | | 2000-01-21 | 3,524,600 | 34.13 | 34.75 | 33.75 | 34.00 | 00:00:00 | | 2000-01-24 | 2,872,400 | 33.75 | 34.25 | 32.75 | 32.88 | 00:00:00 | | 2000-01-25 | 1,842,400 | 32.44 | 33.75 | 32.00 | 33.56 | 00:00:00 | | 2000-01-26 | 1,578,000 | 33.75 | 34.81 | 33.38 | 34.06 | 00:00:00 | | 2000-01-27 | 4,096,600 | 34.06 | 34.75 | 33.94 | 34.50 | 00:00:00 | | 2000-01-28 | 1,038,600 | 34.00 | 34.25 | 32.88 | 32.88 | 00:00:00 | | 2000-01-31 | 1,683,200 | 32.63 | 34.19 | 32.63 | 33.50 | 00:00:00 | | 2000-02-01 | 2,352,800 | 33.56 | 35.00 | 33.25 | 34.94 | 00:00:00 | | 2000-02-02 | 2,021,800 | 34.94 | 35.00 | 33.50 | 33.63 | 00:00:00 | | 2000-02-03 | 1,255,800 | 33.75 | 34.13 | 33.25 | 34.06 | 00:00:00 | | 2000-02-04 | 1,474,600 | 34.31 | 35.25 | 33.63 | 33.69 | 00:00:00 | | 2000-02-07 | 2,110,400 | 34.00 | 34.25 | 33.75 | 34.13 | 00:00:00 | | 2000-02-08 | 2,192,000 | 34.25 | 35.06 | 34.13 | 34.50 | 00:00:00 | | 2000-02-09 | 1,833,000 | 34.44 | 35.00 | 33.88 | 34.56 | 00:00:00 | | 2000-02-10 | 2,379,200 | 34.63 | 34.75 | 34.25 | 34.75 | 00:00:00 | | 2000-02-11 | 1,699,000 | 34.63 | 34.69 | 32.50 | 32.58 | 00:00:00 | | 2000-02-14 | 1,578,800 | 32.56 | 32.75 | 31.12 | 31.75 | 00:00:00 | | 2000-02-15 | 1,686,400 | 31.56 | 32.63 | 30.56 | 31.94 | 00:00:00 | | 2000-02-16 | 4,706,000 | 30.50 | 30.50 | 24.62 | 27.00 | 00:00:00 | | 2000-02-17 | 2,750,800 | 27.31 | 27.37 | 25.00 | 25.62 | 00:00:00 | | 2000-02-18 | 3,027,800 | 25.37 | 26.19 | 25.00 | 25.25 | 00:00:00 | | 2000-02-22 | 1,704,000 | 25.37 | 26.25 | 24.69 | 26.12 | 00:00:00 | | 2000-02-23 | 4,181,400 | 26.31 | 26.62 | 25.94 | 26.00 | 00:00:00 | | 2000-02-24 | 2,844,000 | 26.31 | 26.44 | 24.50 | 25.06 | 00:00:00 | | 2000-02-25 | 2,207,400 | 25.37 | 25.62 | 22.75 | 24.00 | 00:00:00 | | 2000-02-28 | 1,626,000 | 24.06 | 24.06 | 22.45 | 23.06 | 00:00:00 | | 2000-02-29 | 2,847,000 | 23.09 | 24.00 | 23.00 | 23.75 | 00:00:00 | | 2000-03-01 | 1,769,000 | 24.06 | 24.12 | 22.62 | 22.75 | 00:00:00 | | 2000-03-02 | 1,621,600 | 22.62 | 22.62 | 21.56 | 22.06 | 00:00:00 | | 2000-03-03 | 1,196,800 | 22.25 | 22.81 | 21.25 | 22.56 | 00:00:00 | | 2000-03-06 | 1,078,000 | 22.44 | 23.06 | 22.00 | 22.56 | 00:00:00 | | 2000-03-07 | 1,968,800 | 23.00 | 23.00 | 21.44 | 21.44 | 00:00:00 | | 2000-03-08 | 2,507,600 | 21.62 | 21.62 | 20.19 | 20.75 | 00:00:00 | | 2000-03-09 | 1,960,000 | 20.75 | 21.94 | 20.62 | 21.94 | 00:00:00 | | 2000-03-10 | 1,501,400 | 21.81 | 22.87 | 21.75 | 22.12 | 00:00:00 | | 2000-03-13 | 1,781,800 | 21.87 | 22.25 | 20.87 | 21.19 | 00:00:00 | | 2000-03-14 | 2,104,400 | 21.19 | 21.19 | 20.62 | 20.84 | 00:00:00 | | 2000-03-15 | 1,462,800 | 20.94 | 23.25 | 20.81 | 22.06 | 00:00:00 | | 2000-03-16 | 3,122,600 | 22.50 | 24.62 | 22.37 | 23.87 | 00:00:00 | | 2000-03-17 | 4,441,400 | 23.75 | 24.62 | 23.62 | 24.00 | 00:00:00 | | 2000-03-20 | 1,558,800 | 23.87 | 24.37 | 22.75 | 22.75 | 00:00:00 | | 2000-03-21 | 875,000 | 22.56 | 24.62 | 22.50 | 24.62 | 00:00:00 | | 2000-03-22 | 828,800 | 24.25 | 25.25 | 23.62 | 24.00 | 00:00:00 | | 2000-03-23 | 832,400 | 24.06 | 24.08 | 22.94 | 23.50 | 00:00:00 | | 2000-03-24 | 1,017,400 | 23.50 | 24.00 | 22.47 | 23.12 | 00:00:00 | | 2000-03-27 | 892,200 | 23.00 | 23.75 | 22.50 | 22.62 | 00:00:00 | | 2000-03-28 | 1,836,800 | 22.69 | 23.56 | 22.50 | 22.94 | 00:00:00 | | 2000-03-29 | 1,123,600 | 23.25 | 24.69 | 23.19 | 24.25 | 00:00:00 | | 2000-03-30 | 2,054,200 | 24.25 | 26.25 | 24.12 | 25.06 | 00:00:00 | | 2000-03-31 | 1,748,200 | 25.00 | 27.56 | 25.00 | 26.87 | 00:00:00 | | 2000-04-03 | 1,299,200 | 26.50 | 28.50 | 26.50 | 27.56 | 00:00:00 | | 2000-04-04 | 2,684,000 | 27.25 | 29.00 | 26.75 | 27.00 | 00:00:00 | | 2000-04-05 | 2,237,400 | 27.00 | 27.62 | 25.50 | 26.00 | 00:00:00 | | 2000-04-06 | 1,602,600 | 26.03 | 27.12 | 26.00 | 26.62 | 00:00:00 | | 2000-04-07 | 2,043,400 | 27.00 | 27.69 | 26.87 | 27.56 | 00:00:00 | | 2000-04-10 | 1,579,000 | 26.62 | 28.62 | 26.50 | 28.25 | 00:00:00 | | 2000-04-11 | 2,335,400 | 27.50 | 29.25 | 27.50 | 28.25 | 00:00:00 | | 2000-04-12 | 2,349,400 | 28.81 | 32.19 | 28.75 | 30.19 | 00:00:00 | | 2000-04-13 | 2,585,800 | 30.75 | 31.12 | 30.12 | 30.94 | 00:00:00 | | 2000-04-14 | 2,226,000 | 30.75 | 31.12 | 30.00 | 30.50 | 00:00:00 | | 2000-04-17 | 3,116,600 | 30.37 | 34.31 | 30.37 | 33.63 | 00:00:00 | | 2000-04-18 | 2,091,200 | 32.63 | 32.69 | 29.75 | 30.25 | 00:00:00 | | 2000-04-19 | 2,956,400 | 29.87 | 30.75 | 28.50 | 29.56 | 00:00:00 | | 2000-04-20 | 641,800 | 29.81 | 29.87 | 28.81 | 29.12 | 00:00:00 | | 2000-04-24 | 915,400 | 28.44 | 29.37 | 27.87 | 28.69 | 00:00:00 | | 2000-04-25 | 995,400 | 29.19 | 30.50 | 28.87 | 29.69 | 00:00:00 | | 2000-04-26 | 1,103,800 | 30.25 | 30.31 | 27.62 | 27.62 | 00:00:00 | | 2000-04-27 | 1,367,400 | 27.72 | 28.44 | 26.69 | 26.87 | 00:00:00 | | 2000-04-28 | 2,173,000 | 27.50 | 29.37 | 27.50 | 29.37 | 00:00:00 | | 2000-05-01 | 1,695,000 | 28.75 | 29.37 | 28.50 | 29.06 | 00:00:00 | | 2000-05-02 | 1,759,200 | 29.25 | 29.37 | 28.25 | 28.62 | 00:00:00 | | 2000-05-03 | 1,271,400 | 28.19 | 28.62 | 27.50 | 27.87 | 00:00:00 | | 2000-05-04 | 1,207,000 | 27.75 | 29.87 | 27.75 | 29.25 | 00:00:00 | | 2000-05-05 | 795,200 | 28.37 | 30.94 | 28.37 | 30.94 | 00:00:00 | | 2000-05-08 | 1,909,800 | 30.81 | 31.75 | 30.50 | 30.87 | 00:00:00 | | 2000-05-09 | 1,953,400 | 30.81 | 31.44 | 30.25 | 30.87 | 00:00:00 | | 2000-05-10 | 1,214,600 | 30.87 | 31.75 | 29.75 | 29.75 | 00:00:00 | | 2000-05-11 | 880,800 | 30.12 | 31.87 | 29.75 | 31.81 | 00:00:00 | | 2000-05-12 | 750,400 | 31.12 | 32.06 | 31.12 | 31.56 | 00:00:00 | | 2000-05-15 | 716,800 | 31.50 | 32.25 | 31.44 | 32.13 | 00:00:00 | | 2000-05-16 | 756,200 | 32.25 | 32.75 | 31.77 | 32.58 | 00:00:00 | | 2000-05-17 | 665,400 | 32.56 | 33.00 | 31.75 | 32.63 | 00:00:00 | | 2000-05-18 | 850,200 | 32.53 | 32.63 | 31.87 | 32.06 | 00:00:00 | | 2000-05-19 | 915,600 | 32.31 | 32.88 | 31.56 | 31.94 | 00:00:00 | | 2000-05-22 | 2,484,200 | 31.87 | 34.50 | 31.87 | 34.06 | 00:00:00 | | 2000-05-23 | 1,501,600 | 34.09 | 34.13 | 33.00 | 33.00 | 00:00:00 | | 2000-05-24 | 1,897,200 | 32.94 | 34.38 | 32.31 | 33.81 | 00:00:00 | | 2000-05-25 | 1,601,200 | 33.97 | 34.19 | 32.63 | 32.63 | 00:00:00 | | 2000-05-26 | 2,081,400 | 32.53 | 34.75 | 32.38 | 34.38 | 00:00:00 | | 2000-05-30 | 1,988,200 | 34.56 | 34.94 | 33.94 | 34.63 | 00:00:00 | | 2000-05-31 | 2,037,000 | 33.75 | 35.00 | 33.13 | 33.38 | 00:00:00 | | 2000-06-01 | 887,400 | 33.53 | 34.69 | 33.50 | 34.50 | 00:00:00 | | 2000-06-02 | 1,862,600 | 34.50 | 35.38 | 34.50 | 35.00 | 00:00:00 | | 2000-06-05 | 2,036,800 | 34.75 | 36.25 | 34.75 | 35.50 | 00:00:00 | | 2000-06-06 | 622,400 | 35.38 | 35.44 | 34.19 | 34.69 | 00:00:00 | | 2000-06-07 | 3,520,400 | 33.56 | 33.63 | 30.25 | 31.94 | 00:00:00 | | 2000-06-08 | 1,645,800 | 31.97 | 32.75 | 31.94 | 32.44 | 00:00:00 | | 2000-06-09 | 944,800 | 32.75 | 33.94 | 32.69 | 33.31 | 00:00:00 | | 2000-06-12 | 664,200 | 33.38 | 33.88 | 32.50 | 32.56 | 00:00:00 | | 2000-06-13 | 747,600 | 32.38 | 33.19 | 32.00 | 32.19 | 00:00:00 | | 2000-06-14 | 900,200 | 32.31 | 32.56 | 31.50 | 31.56 | 00:00:00 | | 2000-06-15 | 1,991,000 | 31.25 | 32.00 | 30.81 | 31.69 | 00:00:00 | | 2000-06-16 | 4,227,400 | 31.69 | 32.75 | 29.75 | 29.81 | 00:00:00 | | 2000-06-19 | 1,286,200 | 29.81 | 31.25 | 29.31 | 30.25 | 00:00:00 | | 2000-06-20 | 1,854,800 | 30.25 | 31.00 | 28.87 | 28.87 | 00:00:00 | | 2000-06-21 | 1,310,800 | 28.78 | 31.75 | 28.75 | 31.12 | 00:00:00 | | 2000-06-22 | 1,063,800 | 30.78 | 30.81 | 29.25 | 29.44 | 00:00:00 | | 2000-06-23 | 816,400 | 29.50 | 30.87 | 29.25 | 29.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
