|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,143,600 | 54.34 | 56.98 | 54.07 | 56.36 | 00:00:00 | 2004-04-23 | 2,302,000 | 58.40 | 58.40 | 56.55 | 56.96 | 00:00:00 | 2004-04-26 | 880,800 | 57.20 | 57.90 | 57.15 | 57.40 | 00:00:00 | 2004-04-27 | 1,096,800 | 57.71 | 58.23 | 57.51 | 57.87 | 00:00:00 | 2004-04-28 | 936,600 | 58.10 | 58.10 | 57.17 | 57.35 | 00:00:00 | 2004-04-29 | 1,109,800 | 57.29 | 57.87 | 56.87 | 57.17 | 00:00:00 | 2004-04-30 | 936,400 | 57.25 | 57.42 | 56.64 | 56.85 | 00:00:00 | 2004-05-03 | 1,322,800 | 57.00 | 57.19 | 56.53 | 57.18 | 00:00:00 | 2004-05-04 | 1,033,000 | 57.15 | 57.77 | 56.58 | 57.32 | 00:00:00 | 2004-05-05 | 878,200 | 57.30 | 57.40 | 56.81 | 57.24 | 00:00:00 | 2004-05-06 | 764,400 | 56.86 | 57.21 | 56.73 | 57.10 | 00:00:00 | 2004-05-07 | 995,200 | 56.77 | 57.05 | 55.51 | 55.59 | 00:00:00 | 2004-05-10 | 769,600 | 55.93 | 55.93 | 54.74 | 55.17 | 00:00:00 | 2004-05-11 | 896,400 | 54.95 | 56.14 | 54.61 | 55.78 | 00:00:00 | 2004-05-12 | 1,215,200 | 55.55 | 55.77 | 54.37 | 55.34 | 00:00:00 | 2004-05-13 | 869,600 | 55.19 | 55.34 | 54.97 | 55.19 | 00:00:00 | 2004-05-14 | 651,000 | 55.33 | 55.65 | 54.85 | 55.10 | 00:00:00 | 2004-05-17 | 1,131,400 | 54.87 | 55.12 | 53.75 | 54.54 | 00:00:00 | 2004-05-18 | 826,400 | 54.63 | 54.94 | 54.01 | 54.67 | 00:00:00 | 2004-05-19 | 791,200 | 55.01 | 55.90 | 54.42 | 54.66 | 00:00:00 | 2004-05-20 | 441,600 | 54.76 | 55.40 | 54.60 | 55.16 | 00:00:00 | 2004-05-21 | 966,600 | 55.55 | 56.56 | 55.21 | 56.09 | 00:00:00 | 2004-05-24 | 695,600 | 56.23 | 56.95 | 55.62 | 56.38 | 00:00:00 | 2004-05-25 | 894,000 | 56.45 | 57.33 | 56.25 | 57.04 | 00:00:00 | 2004-05-26 | 484,200 | 56.73 | 57.39 | 56.66 | 57.22 | 00:00:00 | 2004-05-27 | 904,000 | 57.49 | 57.83 | 57.01 | 57.51 | 00:00:00 | 2004-05-28 | 505,200 | 57.64 | 57.64 | 56.77 | 57.11 | 00:00:00 | 2004-06-01 | 714,800 | 57.12 | 57.18 | 56.61 | 57.12 | 00:00:00 | 2004-06-02 | 588,600 | 57.20 | 57.24 | 56.50 | 57.01 | 00:00:00 | 2004-06-03 | 577,200 | 56.80 | 57.23 | 56.25 | 56.25 | 00:00:00 | 2004-06-04 | 626,800 | 56.49 | 57.14 | 56.46 | 56.56 | 00:00:00 | 2004-06-07 | 522,000 | 56.40 | 57.59 | 56.39 | 57.57 | 00:00:00 | 2004-06-08 | 765,400 | 57.17 | 58.03 | 57.15 | 58.03 | 00:00:00 | 2004-06-09 | 655,400 | 58.32 | 58.38 | 57.66 | 57.72 | 00:00:00 | 2004-06-10 | 346,000 | 57.62 | 58.10 | 57.49 | 57.73 | 00:00:00 | 2004-06-14 | 537,600 | 57.62 | 57.77 | 56.72 | 57.00 | 00:00:00 | 2004-06-15 | 719,800 | 57.40 | 57.95 | 57.06 | 57.54 | 00:00:00 | 2004-06-16 | 527,600 | 57.87 | 57.89 | 56.88 | 57.48 | 00:00:00 | 2004-06-17 | 572,200 | 57.43 | 57.44 | 56.85 | 57.26 | 00:00:00 | 2004-06-18 | 836,400 | 56.68 | 57.91 | 56.67 | 57.67 | 00:00:00 | 2004-06-21 | 437,600 | 57.45 | 57.87 | 57.25 | 57.46 | 00:00:00 | 2004-06-22 | 531,000 | 57.55 | 57.95 | 56.89 | 57.95 | 00:00:00 | 2004-06-23 | 500,800 | 57.97 | 58.30 | 57.42 | 58.01 | 00:00:00 | 2004-06-24 | 493,000 | 58.03 | 58.33 | 57.85 | 58.03 | 00:00:00 | 2004-06-25 | 766,200 | 58.22 | 58.88 | 58.10 | 58.63 | 00:00:00 | 2004-06-28 | 554,800 | 58.89 | 59.23 | 58.68 | 58.85 | 00:00:00 | 2004-06-29 | 922,600 | 59.27 | 59.81 | 58.83 | 59.69 | 00:00:00 | 2004-06-30 | 628,800 | 59.80 | 59.96 | 59.32 | 59.61 | 00:00:00 | 2004-07-01 | 839,400 | 59.60 | 59.86 | 58.14 | 58.82 | 00:00:00 | 2004-07-02 | 648,600 | 58.65 | 59.54 | 58.19 | 58.96 | 00:00:00 | 2004-07-06 | 589,200 | 59.22 | 59.53 | 58.61 | 58.66 | 00:00:00 | 2004-07-07 | 381,600 | 59.07 | 59.10 | 58.60 | 58.87 | 00:00:00 | 2004-07-08 | 548,000 | 59.09 | 59.12 | 58.31 | 58.62 | 00:00:00 | 2004-07-09 | 551,800 | 58.93 | 59.00 | 58.55 | 58.70 | 00:00:00 | 2004-07-12 | 467,200 | 58.75 | 59.13 | 58.44 | 58.91 | 00:00:00 | 2004-07-13 | 708,800 | 59.14 | 59.29 | 58.65 | 59.28 | 00:00:00 | 2004-07-14 | 774,600 | 59.06 | 59.80 | 59.04 | 59.40 | 00:00:00 | 2004-07-15 | 539,800 | 59.51 | 59.51 | 59.03 | 59.21 | 00:00:00 | 2004-07-16 | 699,600 | 59.65 | 59.80 | 59.06 | 59.33 | 00:00:00 | 2004-07-19 | 1,149,800 | 59.61 | 59.76 | 58.63 | 59.06 | 00:00:00 | 2004-07-20 | 685,800 | 59.08 | 59.46 | 58.74 | 59.40 | 00:00:00 | 2004-07-21 | 656,800 | 59.38 | 59.40 | 57.80 | 57.82 | 00:00:00 | 2004-07-22 | 976,400 | 58.07 | 58.28 | 55.97 | 57.63 | 00:00:00 | 2004-07-23 | 954,600 | 57.23 | 57.54 | 55.75 | 56.47 | 00:00:00 | 2004-07-26 | 1,645,200 | 56.51 | 57.01 | 56.25 | 56.46 | 00:00:00 | 2004-07-27 | 1,275,400 | 56.40 | 57.74 | 55.89 | 57.45 | 00:00:00 | 2004-07-28 | 836,400 | 56.96 | 57.99 | 56.75 | 57.91 | 00:00:00 | 2004-07-29 | 637,200 | 58.11 | 58.49 | 57.78 | 58.18 | 00:00:00 | 2004-07-30 | 621,200 | 58.54 | 58.54 | 57.05 | 57.44 | 00:00:00 | 2004-08-02 | 626,800 | 57.15 | 57.73 | 56.76 | 57.64 | 00:00:00 | 2004-08-03 | 779,000 | 57.82 | 57.82 | 56.38 | 56.70 | 00:00:00 | 2004-08-04 | 861,400 | 56.96 | 56.99 | 55.85 | 56.65 | 00:00:00 | 2004-08-05 | 756,800 | 56.49 | 56.73 | 55.59 | 55.62 | 00:00:00 | 2004-08-06 | 870,000 | 55.31 | 55.93 | 54.27 | 54.37 | 00:00:00 | 2004-08-09 | 469,400 | 54.57 | 55.26 | 54.24 | 54.75 | 00:00:00 | 2004-08-10 | 718,400 | 55.01 | 55.34 | 54.45 | 55.07 | 00:00:00 | 2004-08-11 | 756,600 | 55.04 | 56.12 | 54.46 | 55.88 | 00:00:00 | 2004-08-12 | 802,200 | 55.47 | 55.70 | 54.55 | 55.11 | 00:00:00 | 2004-08-13 | 481,800 | 54.75 | 55.33 | 54.42 | 54.69 | 00:00:00 | 2004-08-16 | 1,022,400 | 54.91 | 56.75 | 54.66 | 55.95 | 00:00:00 | 2004-08-17 | 838,000 | 55.66 | 56.15 | 55.01 | 55.27 | 00:00:00 | 2004-08-18 | 860,200 | 55.53 | 56.21 | 54.98 | 56.21 | 00:00:00 | 2004-08-19 | 781,800 | 55.97 | 55.97 | 54.81 | 55.33 | 00:00:00 | 2004-08-20 | 642,000 | 55.45 | 56.81 | 55.07 | 56.55 | 00:00:00 | 2004-08-23 | 767,400 | 56.59 | 56.94 | 56.13 | 56.33 | 00:00:00 | 2004-08-24 | 851,200 | 56.60 | 56.88 | 55.81 | 56.49 | 00:00:00 | 2004-08-25 | 651,400 | 56.75 | 56.80 | 55.84 | 56.55 | 00:00:00 | 2004-08-26 | 528,400 | 56.18 | 56.66 | 56.06 | 56.25 | 00:00:00 | 2004-08-27 | 320,000 | 56.29 | 56.50 | 56.11 | 56.48 | 00:00:00 | 2004-08-30 | 549,400 | 56.65 | 57.20 | 55.84 | 56.12 | 00:00:00 | 2004-08-31 | 808,000 | 56.06 | 57.33 | 56.00 | 57.29 | 00:00:00 | 2004-09-01 | 805,800 | 57.00 | 58.09 | 57.00 | 57.71 | 00:00:00 | 2004-09-02 | 732,200 | 57.84 | 58.49 | 57.68 | 58.24 | 00:00:00 | 2004-09-03 | 569,200 | 58.49 | 58.55 | 57.64 | 57.75 | 00:00:00 | 2004-09-07 | 626,200 | 58.23 | 58.41 | 57.56 | 57.93 | 00:00:00 | 2004-09-08 | 1,079,000 | 58.19 | 58.20 | 56.37 | 56.51 | 00:00:00 | 2004-09-09 | 625,400 | 56.66 | 57.19 | 56.61 | 57.01 | 00:00:00 | 2004-09-10 | 515,200 | 57.16 | 57.24 | 56.38 | 57.04 | 00:00:00 | 2004-09-13 | 580,800 | 57.18 | 57.49 | 56.72 | 57.39 | 00:00:00 | 2004-09-14 | 416,400 | 56.92 | 57.35 | 56.71 | 56.89 | 00:00:00 | 2004-09-15 | 537,600 | 57.14 | 57.23 | 56.48 | 56.48 | 00:00:00 | 2004-09-16 | 312,800 | 56.74 | 57.46 | 56.74 | 57.19 | 00:00:00 | 2004-09-17 | 607,600 | 57.68 | 58.00 | 57.49 | 57.75 | 00:00:00 | 2004-09-20 | 697,000 | 57.73 | 58.36 | 57.35 | 57.76 | 00:00:00 | 2004-09-21 | 357,400 | 57.81 | 58.00 | 57.40 | 57.91 | 00:00:00 | 2004-09-22 | 555,400 | 57.55 | 57.83 | 56.51 | 56.73 | 00:00:00 | 2004-09-23 | 497,600 | 56.76 | 56.99 | 56.21 | 56.21 | 00:00:00 | 2004-09-24 | 404,000 | 56.51 | 57.12 | 56.00 | 56.72 | 00:00:00 | 2004-09-27 | 354,800 | 56.57 | 56.77 | 55.82 | 56.14 | 00:00:00 | 2004-09-28 | 424,000 | 56.75 | 57.53 | 56.14 | 57.40 | 00:00:00 | 2004-09-29 | 499,200 | 57.18 | 57.57 | 56.87 | 57.37 | 00:00:00 | 2004-09-30 | 710,400 | 57.06 | 58.09 | 57.01 | 58.00 | 00:00:00 | 2004-10-01 | 762,200 | 58.49 | 58.50 | 57.75 | 58.29 | 00:00:00 | 2004-10-04 | 524,400 | 58.12 | 58.38 | 57.84 | 57.85 | 00:00:00 | 2004-10-05 | 535,800 | 58.08 | 58.19 | 57.50 | 57.83 | 00:00:00 | 2004-10-06 | 518,200 | 57.75 | 58.20 | 57.75 | 58.20 | 00:00:00 | 2004-10-07 | 309,000 | 58.07 | 58.27 | 56.92 | 57.00 | 00:00:00 | 2004-10-08 | 452,200 | 57.26 | 57.36 | 56.47 | 56.90 | 00:00:00 | 2004-10-11 | 468,000 | 57.20 | 58.10 | 56.90 | 57.23 | 00:00:00 | 2004-10-12 | 722,200 | 57.07 | 57.12 | 56.11 | 56.56 | 00:00:00 | 2004-10-13 | 1,239,400 | 56.52 | 56.98 | 55.80 | 55.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|