|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,264,600 | 61.23 | 63.11 | 61.06 | 61.91 | 00:00:00 | | 2005-09-27 | 1,051,000 | 62.28 | 63.00 | 61.77 | 62.54 | 00:00:00 | | 2005-09-28 | 666,800 | 62.96 | 62.98 | 62.19 | 62.59 | 00:00:00 | | 2005-09-29 | 740,600 | 62.44 | 63.36 | 61.84 | 63.35 | 00:00:00 | | 2005-09-30 | 1,042,400 | 63.40 | 64.40 | 63.03 | 64.06 | 00:00:00 | | 2005-10-03 | 918,600 | 64.12 | 64.81 | 63.87 | 64.68 | 00:00:00 | | 2005-10-04 | 600,200 | 64.68 | 64.81 | 63.56 | 63.66 | 00:00:00 | | 2005-10-05 | 700,000 | 63.54 | 63.69 | 62.25 | 62.33 | 00:00:00 | | 2005-10-06 | 954,400 | 62.10 | 62.33 | 61.28 | 61.57 | 00:00:00 | | 2005-10-07 | 645,600 | 61.80 | 62.32 | 61.21 | 61.84 | 00:00:00 | | 2005-10-10 | 352,200 | 61.69 | 62.14 | 61.30 | 61.77 | 00:00:00 | | 2005-10-11 | 676,400 | 62.20 | 62.20 | 61.61 | 62.04 | 00:00:00 | | 2005-10-12 | 902,000 | 62.10 | 62.41 | 61.28 | 62.02 | 00:00:00 | | 2005-10-13 | 743,200 | 61.85 | 62.78 | 61.73 | 62.16 | 00:00:00 | | 2005-10-14 | 532,400 | 61.81 | 62.33 | 61.37 | 61.98 | 00:00:00 | | 2005-10-17 | 380,200 | 61.91 | 62.16 | 61.12 | 61.99 | 00:00:00 | | 2005-10-18 | 543,000 | 61.91 | 61.93 | 61.08 | 61.31 | 00:00:00 | | 2005-10-19 | 652,600 | 61.40 | 62.71 | 61.06 | 62.71 | 00:00:00 | | 2005-10-20 | 1,309,600 | 62.88 | 64.00 | 62.35 | 62.96 | 00:00:00 | | 2005-10-21 | 1,345,400 | 63.00 | 64.00 | 62.80 | 62.92 | 00:00:00 | | 2005-10-24 | 650,800 | 63.22 | 64.12 | 63.09 | 64.03 | 00:00:00 | | 2005-10-25 | 730,800 | 64.06 | 64.06 | 62.45 | 63.53 | 00:00:00 | | 2005-10-26 | 1,804,600 | 63.80 | 64.95 | 63.31 | 63.42 | 00:00:00 | | 2005-10-27 | 613,800 | 63.20 | 63.73 | 62.43 | 62.48 | 00:00:00 | | 2005-10-28 | 924,600 | 62.51 | 63.54 | 62.32 | 63.50 | 00:00:00 | | 2005-10-31 | 1,061,600 | 63.50 | 64.22 | 63.31 | 63.70 | 00:00:00 | | 2005-11-01 | 640,000 | 63.58 | 64.14 | 63.36 | 64.06 | 00:00:00 | | 2005-11-02 | 1,170,200 | 64.26 | 65.53 | 64.08 | 64.83 | 00:00:00 | | 2005-11-03 | 797,800 | 65.35 | 65.51 | 64.46 | 64.93 | 00:00:00 | | 2005-11-04 | 811,600 | 65.04 | 65.31 | 63.92 | 64.45 | 00:00:00 | | 2005-11-07 | 588,400 | 64.66 | 65.07 | 64.44 | 64.68 | 00:00:00 | | 2005-11-08 | 651,200 | 64.59 | 64.96 | 64.30 | 64.61 | 00:00:00 | | 2005-11-09 | 537,200 | 64.88 | 65.33 | 64.50 | 64.62 | 00:00:00 | | 2005-11-10 | 818,000 | 64.82 | 66.03 | 64.45 | 65.73 | 00:00:00 | | 2005-11-11 | 401,800 | 65.96 | 66.24 | 65.55 | 65.94 | 00:00:00 | | 2005-11-14 | 962,600 | 65.48 | 65.48 | 64.58 | 64.91 | 00:00:00 | | 2005-11-15 | 516,200 | 65.15 | 65.37 | 64.61 | 64.69 | 00:00:00 | | 2005-11-16 | 1,568,000 | 66.57 | 66.87 | 65.56 | 65.88 | 00:00:00 | | 2005-11-17 | 996,000 | 65.64 | 66.62 | 65.64 | 66.48 | 00:00:00 | | 2005-11-18 | 1,050,600 | 67.08 | 67.10 | 65.84 | 66.45 | 00:00:00 | | 2005-11-21 | 657,200 | 66.71 | 66.78 | 66.09 | 66.50 | 00:00:00 | | 2005-11-22 | 737,600 | 66.68 | 66.98 | 65.87 | 66.59 | 00:00:00 | | 2005-11-23 | 327,600 | 66.49 | 66.76 | 66.12 | 66.37 | 00:00:00 | | 2005-11-25 | 106,600 | 66.75 | 66.79 | 66.05 | 66.40 | 00:00:00 | | 2005-11-28 | 999,800 | 66.45 | 66.50 | 65.70 | 65.82 | 00:00:00 | | 2005-11-29 | 620,200 | 66.02 | 66.36 | 65.89 | 66.06 | 00:00:00 | | 2005-11-30 | 819,000 | 66.00 | 66.68 | 65.67 | 66.04 | 00:00:00 | | 2005-12-01 | 666,000 | 66.50 | 67.00 | 66.06 | 66.67 | 00:00:00 | | 2005-12-02 | 788,400 | 66.60 | 66.69 | 65.87 | 66.03 | 00:00:00 | | 2005-12-05 | 523,400 | 66.20 | 66.20 | 65.38 | 65.67 | 00:00:00 | | 2005-12-06 | 829,800 | 65.74 | 66.10 | 65.36 | 65.41 | 00:00:00 | | 2005-12-07 | 749,800 | 65.43 | 66.03 | 65.01 | 65.34 | 00:00:00 | | 2005-12-08 | 835,600 | 65.30 | 65.50 | 64.54 | 64.89 | 00:00:00 | | 2005-12-09 | 433,600 | 64.96 | 65.07 | 64.47 | 64.91 | 00:00:00 | | 2005-12-12 | 455,400 | 65.40 | 65.40 | 64.40 | 64.96 | 00:00:00 | | 2005-12-13 | 694,800 | 64.30 | 65.85 | 64.30 | 65.20 | 00:00:00 | | 2005-12-14 | 678,200 | 65.51 | 65.82 | 64.86 | 64.99 | 00:00:00 | | 2005-12-15 | 611,000 | 65.23 | 65.34 | 64.23 | 64.32 | 00:00:00 | | 2005-12-16 | 1,499,800 | 64.16 | 64.88 | 63.93 | 64.01 | 00:00:00 | | 2005-12-19 | 1,076,600 | 63.92 | 64.35 | 63.25 | 63.27 | 00:00:00 | | 2005-12-20 | 601,800 | 63.67 | 63.79 | 63.25 | 63.52 | 00:00:00 | | 2005-12-21 | 1,032,800 | 63.83 | 64.14 | 63.37 | 63.70 | 00:00:00 | | 2005-12-22 | 745,000 | 63.95 | 64.25 | 63.62 | 63.92 | 00:00:00 | | 2005-12-23 | 337,800 | 64.25 | 64.54 | 63.89 | 64.14 | 00:00:00 | | 2005-12-27 | 576,400 | 64.54 | 64.70 | 63.71 | 63.78 | 00:00:00 | | 2005-12-28 | 676,600 | 63.95 | 64.11 | 63.50 | 63.54 | 00:00:00 | | 2005-12-29 | 513,600 | 63.34 | 64.40 | 63.34 | 63.70 | 00:00:00 | | 2005-12-30 | 602,400 | 63.52 | 63.78 | 63.12 | 63.29 | 00:00:00 | | 2006-01-03 | 1,050,400 | 63.32 | 63.82 | 62.65 | 63.51 | 00:00:00 | | 2006-01-04 | 1,498,200 | 63.83 | 63.83 | 62.53 | 63.12 | 00:00:00 | | 2006-01-05 | 863,200 | 63.27 | 63.70 | 62.92 | 63.69 | 00:00:00 | | 2006-01-06 | 793,200 | 64.07 | 64.60 | 63.56 | 64.35 | 00:00:00 | | 2006-01-09 | 551,800 | 63.72 | 64.61 | 63.64 | 64.28 | 00:00:00 | | 2006-01-10 | 632,400 | 63.28 | 64.40 | 63.28 | 63.95 | 00:00:00 | | 2006-01-11 | 648,400 | 63.97 | 64.26 | 63.63 | 63.88 | 00:00:00 | | 2006-01-12 | 777,800 | 63.66 | 63.94 | 63.20 | 63.48 | 00:00:00 | | 2006-01-13 | 620,000 | 63.68 | 63.96 | 63.51 | 63.58 | 00:00:00 | | 2006-01-17 | 488,000 | 63.49 | 64.06 | 63.38 | 63.98 | 00:00:00 | | 2006-01-18 | 838,400 | 64.21 | 64.21 | 63.35 | 63.85 | 00:00:00 | | 2006-01-19 | 879,600 | 63.79 | 64.64 | 63.18 | 64.26 | 00:00:00 | | 2006-01-20 | 1,340,400 | 64.01 | 64.45 | 63.69 | 63.72 | 00:00:00 | | 2006-01-23 | 671,400 | 63.93 | 64.30 | 63.38 | 64.18 | 00:00:00 | | 2006-01-24 | 640,600 | 64.13 | 64.76 | 64.01 | 64.61 | 00:00:00 | | 2006-01-25 | 967,400 | 64.14 | 64.61 | 63.55 | 63.94 | 00:00:00 | | 2006-01-26 | 677,800 | 64.72 | 65.20 | 63.81 | 64.64 | 00:00:00 | | 2006-01-27 | 1,034,400 | 64.64 | 65.50 | 64.53 | 65.02 | 00:00:00 | | 2006-01-30 | 796,400 | 65.41 | 65.41 | 64.52 | 64.81 | 00:00:00 | | 2006-01-31 | 1,052,400 | 64.93 | 65.05 | 64.04 | 64.88 | 00:00:00 | | 2006-02-01 | 741,400 | 64.87 | 65.25 | 64.22 | 64.80 | 00:00:00 | | 2006-02-02 | 707,000 | 64.63 | 64.79 | 63.32 | 63.85 | 00:00:00 | | 2006-02-03 | 1,096,400 | 63.09 | 64.08 | 62.90 | 63.07 | 00:00:00 | | 2006-02-06 | 545,800 | 63.11 | 63.75 | 62.77 | 63.59 | 00:00:00 | | 2006-02-07 | 547,800 | 63.78 | 64.10 | 63.29 | 63.53 | 00:00:00 | | 2006-02-08 | 686,200 | 63.61 | 64.21 | 63.26 | 63.98 | 00:00:00 | | 2006-02-09 | 791,400 | 63.70 | 65.00 | 63.69 | 64.22 | 00:00:00 | | 2006-02-10 | 648,600 | 64.15 | 64.90 | 63.76 | 64.34 | 00:00:00 | | 2006-02-13 | 749,800 | 63.72 | 65.09 | 63.72 | 64.87 | 00:00:00 | | 2006-02-14 | 871,000 | 65.09 | 65.10 | 64.17 | 64.34 | 00:00:00 | | 2006-02-15 | 1,778,000 | 65.00 | 65.80 | 63.97 | 64.88 | 00:00:00 | | 2006-02-16 | 1,230,800 | 64.79 | 65.42 | 64.58 | 65.00 | 00:00:00 | | 2006-02-17 | 907,600 | 64.75 | 65.16 | 64.55 | 64.64 | 00:00:00 | | 2006-02-21 | 837,400 | 64.82 | 65.24 | 64.28 | 64.48 | 00:00:00 | | 2006-02-22 | 829,400 | 64.70 | 65.72 | 64.70 | 64.89 | 00:00:00 | | 2006-02-23 | 847,600 | 64.85 | 65.09 | 64.22 | 64.74 | 00:00:00 | | 2006-02-24 | 404,200 | 64.62 | 64.99 | 64.32 | 64.91 | 00:00:00 | | 2006-02-27 | 636,800 | 64.96 | 65.40 | 64.75 | 64.77 | 00:00:00 | | 2006-02-28 | 776,000 | 64.67 | 64.88 | 64.04 | 64.41 | 00:00:00 | | 2006-03-01 | 667,400 | 64.97 | 64.97 | 64.20 | 64.77 | 00:00:00 | | 2006-03-02 | 711,600 | 64.30 | 64.91 | 64.30 | 64.58 | 00:00:00 | | 2006-03-03 | 599,000 | 64.38 | 64.95 | 64.23 | 64.41 | 00:00:00 | | 2006-03-06 | 540,400 | 64.27 | 64.55 | 63.63 | 64.10 | 00:00:00 | | 2006-03-07 | 517,200 | 64.12 | 64.27 | 63.47 | 63.67 | 00:00:00 | | 2006-03-08 | 1,105,000 | 63.54 | 63.83 | 62.75 | 63.61 | 00:00:00 | | 2006-03-09 | 598,000 | 63.90 | 64.26 | 63.40 | 63.47 | 00:00:00 | | 2006-03-10 | 486,200 | 63.32 | 64.31 | 63.26 | 64.03 | 00:00:00 | | 2006-03-13 | 391,800 | 64.00 | 64.41 | 63.71 | 63.91 | 00:00:00 | | 2006-03-14 | 713,800 | 63.95 | 64.37 | 63.58 | 64.19 | 00:00:00 | | 2006-03-15 | 417,600 | 64.48 | 64.83 | 64.11 | 64.65 | 00:00:00 | | 2006-03-16 | 401,600 | 64.49 | 65.11 | 64.49 | 64.64 | 00:00:00 | | 2006-03-17 | 626,000 | 65.15 | 65.17 | 64.41 | 64.57 | 00:00:00 | | 2006-03-20 | 309,400 | 64.41 | 64.67 | 63.99 | 64.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
