|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 309,400 | 64.41 | 64.67 | 63.99 | 64.28 | 00:00:00 | | 2006-03-21 | 888,800 | 63.96 | 65.00 | 63.89 | 64.11 | 00:00:00 | | 2006-03-22 | 709,400 | 63.62 | 65.36 | 63.62 | 65.14 | 00:00:00 | | 2006-03-23 | 912,000 | 65.48 | 65.50 | 64.48 | 64.92 | 00:00:00 | | 2006-03-24 | 410,600 | 64.81 | 65.20 | 64.22 | 64.72 | 00:00:00 | | 2006-03-27 | 560,200 | 64.79 | 64.79 | 64.22 | 64.76 | 00:00:00 | | 2006-03-28 | 522,400 | 64.93 | 65.07 | 64.08 | 64.32 | 00:00:00 | | 2006-03-29 | 623,600 | 64.69 | 65.53 | 64.20 | 65.27 | 00:00:00 | | 2006-03-30 | 875,000 | 65.11 | 66.24 | 65.09 | 66.01 | 00:00:00 | | 2006-03-31 | 812,800 | 66.35 | 66.43 | 65.52 | 65.79 | 00:00:00 | | 2006-04-03 | 880,800 | 65.80 | 66.93 | 65.52 | 66.41 | 00:00:00 | | 2006-04-04 | 561,400 | 66.32 | 66.81 | 66.07 | 66.60 | 00:00:00 | | 2006-04-05 | 840,000 | 66.40 | 67.22 | 65.90 | 67.15 | 00:00:00 | | 2006-04-06 | 474,800 | 66.66 | 67.01 | 66.03 | 66.71 | 00:00:00 | | 2006-04-07 | 696,200 | 66.54 | 67.04 | 65.54 | 65.89 | 00:00:00 | | 2006-04-10 | 687,600 | 66.11 | 66.21 | 65.44 | 65.90 | 00:00:00 | | 2006-04-11 | 556,000 | 66.09 | 66.66 | 65.08 | 65.16 | 00:00:00 | | 2006-04-12 | 536,000 | 65.13 | 65.95 | 65.13 | 65.78 | 00:00:00 | | 2006-04-13 | 504,200 | 66.00 | 66.17 | 65.10 | 65.74 | 00:00:00 | | 2006-04-17 | 975,200 | 67.95 | 68.00 | 66.50 | 66.89 | 00:00:00 | | 2006-04-18 | 797,200 | 66.90 | 68.23 | 66.82 | 67.86 | 00:00:00 | | 2006-04-19 | 480,400 | 68.13 | 68.50 | 67.66 | 68.43 | 00:00:00 | | 2006-04-20 | 530,000 | 68.16 | 69.08 | 67.79 | 68.10 | 00:00:00 | | 2006-04-21 | 976,600 | 68.81 | 68.81 | 67.94 | 68.21 | 00:00:00 | | 2006-04-24 | 573,000 | 68.04 | 68.82 | 67.63 | 68.03 | 00:00:00 | | 2006-04-25 | 1,420,600 | 68.57 | 68.57 | 66.94 | 67.37 | 00:00:00 | | 2006-04-26 | 1,698,000 | 67.65 | 69.32 | 67.44 | 68.34 | 00:00:00 | | 2006-04-27 | 1,150,800 | 68.25 | 69.82 | 67.98 | 68.90 | 00:00:00 | | 2006-04-28 | 911,600 | 69.44 | 69.47 | 68.43 | 68.61 | 00:00:00 | | 2006-05-01 | 972,000 | 68.25 | 69.00 | 67.77 | 68.06 | 00:00:00 | | 2006-05-02 | 881,400 | 68.08 | 68.67 | 67.72 | 68.26 | 00:00:00 | | 2006-05-03 | 1,073,800 | 68.12 | 69.33 | 68.09 | 68.99 | 00:00:00 | | 2006-05-04 | 685,600 | 69.28 | 70.00 | 69.01 | 69.50 | 00:00:00 | | 2006-05-05 | 651,800 | 69.92 | 69.94 | 69.44 | 69.72 | 00:00:00 | | 2006-05-08 | 783,200 | 69.49 | 70.41 | 69.49 | 70.08 | 00:00:00 | | 2006-05-09 | 647,000 | 70.16 | 70.32 | 69.51 | 69.79 | 00:00:00 | | 2006-05-10 | 726,400 | 69.51 | 70.29 | 69.20 | 69.61 | 00:00:00 | | 2006-05-11 | 1,047,400 | 69.36 | 70.30 | 69.28 | 69.79 | 00:00:00 | | 2006-05-12 | 758,400 | 69.89 | 69.89 | 68.83 | 68.87 | 00:00:00 | | 2006-05-15 | 676,800 | 69.00 | 69.12 | 68.29 | 68.62 | 00:00:00 | | 2006-05-16 | 716,800 | 68.48 | 69.02 | 68.00 | 68.65 | 00:00:00 | | 2006-05-17 | 1,081,800 | 68.20 | 68.56 | 67.67 | 67.71 | 00:00:00 | | 2006-05-18 | 1,017,600 | 67.68 | 68.02 | 67.18 | 67.80 | 00:00:00 | | 2006-05-19 | 1,706,400 | 67.67 | 68.70 | 67.65 | 68.33 | 00:00:00 | | 2006-05-22 | 1,217,600 | 67.92 | 68.96 | 67.64 | 68.51 | 00:00:00 | | 2006-05-23 | 1,340,600 | 68.92 | 69.21 | 68.16 | 68.70 | 00:00:00 | | 2006-05-24 | 1,481,400 | 68.52 | 69.46 | 68.22 | 69.19 | 00:00:00 | | 2006-05-25 | 492,200 | 69.21 | 69.72 | 68.75 | 69.32 | 00:00:00 | | 2006-05-26 | 392,200 | 69.62 | 69.74 | 68.91 | 69.59 | 00:00:00 | | 2006-05-30 | 693,200 | 69.11 | 69.18 | 68.60 | 68.97 | 00:00:00 | | 2006-05-31 | 972,200 | 68.92 | 70.00 | 68.54 | 69.42 | 00:00:00 | | 2006-06-01 | 771,800 | 69.63 | 70.26 | 69.23 | 70.26 | 00:00:00 | | 2006-06-02 | 1,098,000 | 70.28 | 70.47 | 69.73 | 70.25 | 00:00:00 | | 2006-06-05 | 719,600 | 69.99 | 70.28 | 68.71 | 68.77 | 00:00:00 | | 2006-06-06 | 692,200 | 69.05 | 69.32 | 68.39 | 69.14 | 00:00:00 | | 2006-06-07 | 714,000 | 69.35 | 69.54 | 68.50 | 68.62 | 00:00:00 | | 2006-06-08 | 1,352,000 | 68.29 | 69.42 | 67.53 | 69.12 | 00:00:00 | | 2006-06-09 | 685,000 | 68.96 | 69.36 | 68.50 | 68.62 | 00:00:00 | | 2006-06-12 | 1,127,400 | 68.57 | 68.86 | 68.22 | 68.39 | 00:00:00 | | 2006-06-13 | 1,821,600 | 68.50 | 69.42 | 68.11 | 68.89 | 00:00:00 | | 2006-06-14 | 1,154,400 | 69.46 | 69.46 | 68.41 | 69.31 | 00:00:00 | | 2006-06-15 | 962,000 | 69.52 | 71.03 | 69.24 | 70.85 | 00:00:00 | | 2006-06-16 | 1,162,600 | 70.67 | 71.17 | 70.55 | 70.86 | 00:00:00 | | 2006-06-19 | 875,000 | 70.74 | 70.92 | 69.06 | 69.55 | 00:00:00 | | 2006-06-20 | 698,600 | 69.44 | 70.41 | 69.40 | 70.03 | 00:00:00 | | 2006-06-21 | 971,400 | 70.20 | 71.34 | 70.10 | 70.99 | 00:00:00 | | 2006-06-22 | 856,200 | 70.71 | 71.13 | 70.20 | 70.33 | 00:00:00 | | 2006-06-23 | 568,800 | 70.16 | 70.97 | 70.03 | 70.49 | 00:00:00 | | 2006-06-26 | 567,600 | 70.45 | 70.86 | 70.29 | 70.76 | 00:00:00 | | 2006-06-27 | 759,800 | 70.55 | 71.10 | 70.36 | 70.70 | 00:00:00 | | 2006-06-28 | 465,000 | 71.02 | 71.11 | 70.02 | 70.85 | 00:00:00 | | 2006-06-29 | 1,281,800 | 71.07 | 72.81 | 70.85 | 72.80 | 00:00:00 | | 2006-06-30 | 1,450,800 | 73.00 | 73.00 | 72.26 | 72.64 | 00:00:00 | | 2006-07-03 | 459,600 | 71.91 | 72.68 | 71.91 | 72.59 | 00:00:00 | | 2006-07-05 | 853,400 | 72.50 | 72.50 | 71.26 | 71.79 | 00:00:00 | | 2006-07-06 | 555,600 | 72.00 | 72.33 | 71.42 | 71.77 | 00:00:00 | | 2006-07-07 | 514,400 | 71.93 | 72.59 | 71.29 | 71.64 | 00:00:00 | | 2006-07-10 | 574,200 | 71.93 | 72.12 | 71.51 | 71.59 | 00:00:00 | | 2006-07-11 | 734,200 | 71.69 | 71.99 | 71.17 | 71.79 | 00:00:00 | | 2006-07-12 | 680,000 | 71.94 | 71.94 | 70.94 | 71.19 | 00:00:00 | | 2006-07-13 | 1,099,000 | 71.17 | 71.39 | 69.85 | 70.00 | 00:00:00 | | 2006-07-14 | 849,800 | 69.75 | 70.00 | 69.20 | 69.43 | 00:00:00 | | 2006-07-17 | 472,000 | 69.21 | 69.75 | 68.97 | 69.25 | 00:00:00 | | 2006-07-18 | 945,200 | 69.21 | 70.29 | 69.00 | 69.75 | 00:00:00 | | 2006-07-19 | 742,400 | 69.64 | 71.12 | 69.64 | 70.67 | 00:00:00 | | 2006-07-20 | 751,600 | 70.48 | 70.67 | 69.63 | 69.77 | 00:00:00 | | 2006-07-21 | 1,122,200 | 69.28 | 70.21 | 69.28 | 69.80 | 00:00:00 | | 2006-07-24 | 726,600 | 69.88 | 70.86 | 69.85 | 70.54 | 00:00:00 | | 2006-07-25 | 1,023,200 | 70.37 | 71.32 | 70.03 | 70.85 | 00:00:00 | | 2006-07-26 | 2,305,400 | 68.90 | 69.09 | 67.19 | 67.92 | 00:00:00 | | 2006-07-27 | 889,600 | 67.98 | 67.98 | 66.75 | 67.35 | 00:00:00 | | 2006-07-28 | 909,600 | 67.90 | 69.38 | 67.56 | 69.28 | 00:00:00 | | 2006-07-31 | 816,800 | 69.52 | 69.69 | 68.82 | 69.50 | 00:00:00 | | 2006-08-01 | 741,000 | 69.35 | 69.89 | 68.50 | 69.05 | 00:00:00 | | 2006-08-02 | 599,800 | 69.39 | 70.44 | 68.55 | 69.90 | 00:00:00 | | 2006-08-03 | 891,400 | 69.92 | 71.62 | 69.75 | 70.89 | 00:00:00 | | 2006-08-04 | 951,600 | 71.61 | 71.80 | 70.68 | 71.10 | 00:00:00 | | 2006-08-07 | 767,200 | 71.18 | 71.30 | 70.52 | 70.89 | 00:00:00 | | 2006-08-08 | 828,800 | 71.49 | 71.49 | 70.11 | 70.70 | 00:00:00 | | 2006-08-09 | 790,200 | 71.08 | 71.52 | 70.61 | 70.67 | 00:00:00 | | 2006-08-10 | 754,400 | 70.61 | 71.59 | 70.61 | 71.29 | 00:00:00 | | 2006-08-11 | 500,800 | 71.05 | 71.87 | 70.90 | 71.49 | 00:00:00 | | 2006-08-14 | 711,600 | 71.99 | 72.59 | 71.55 | 71.76 | 00:00:00 | | 2006-08-15 | 705,800 | 72.09 | 72.97 | 71.87 | 72.64 | 00:00:00 | | 2006-08-16 | 638,600 | 73.00 | 73.31 | 72.42 | 73.08 | 00:00:00 | | 2006-08-17 | 515,200 | 72.56 | 73.31 | 72.56 | 73.19 | 00:00:00 | | 2006-08-18 | 733,600 | 73.24 | 73.24 | 72.26 | 72.46 | 00:00:00 | | 2006-08-21 | 405,600 | 72.10 | 72.78 | 72.09 | 72.47 | 00:00:00 | | 2006-08-22 | 334,800 | 72.30 | 72.85 | 72.10 | 72.44 | 00:00:00 | | 2006-08-23 | 542,400 | 72.95 | 72.98 | 71.74 | 72.21 | 00:00:00 | | 2006-08-24 | 487,200 | 72.66 | 72.67 | 71.84 | 72.00 | 00:00:00 | | 2006-08-25 | 439,600 | 71.77 | 72.37 | 71.42 | 72.02 | 00:00:00 | | 2006-08-28 | 541,600 | 71.87 | 73.06 | 71.68 | 72.80 | 00:00:00 | | 2006-08-29 | 632,200 | 72.94 | 73.64 | 72.33 | 73.43 | 00:00:00 | | 2006-08-30 | 552,600 | 73.00 | 73.35 | 72.35 | 72.55 | 00:00:00 | | 2006-08-31 | 433,600 | 72.38 | 72.91 | 72.00 | 72.63 | 00:00:00 | | 2006-09-01 | 446,200 | 73.11 | 73.60 | 72.61 | 73.40 | 00:00:00 | | 2006-09-05 | 626,600 | 73.00 | 73.36 | 72.32 | 72.97 | 00:00:00 | | 2006-09-06 | 699,400 | 72.25 | 72.69 | 71.83 | 72.02 | 00:00:00 | | 2006-09-07 | 572,800 | 72.00 | 72.21 | 71.30 | 71.59 | 00:00:00 | | 2006-09-08 | 644,600 | 72.00 | 72.84 | 71.46 | 72.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
