|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 644,600 | 72.00 | 72.84 | 71.46 | 72.41 | 00:00:00 | | 2006-09-11 | 1,195,000 | 72.02 | 72.52 | 71.65 | 72.20 | 00:00:00 | | 2006-09-12 | 818,600 | 72.42 | 73.39 | 72.08 | 73.20 | 00:00:00 | | 2006-09-13 | 525,000 | 73.04 | 73.22 | 72.42 | 72.98 | 00:00:00 | | 2006-09-14 | 357,400 | 72.67 | 73.25 | 72.29 | 72.92 | 00:00:00 | | 2006-09-15 | 1,509,000 | 73.14 | 73.90 | 72.73 | 73.22 | 00:00:00 | | 2006-09-18 | 430,800 | 72.91 | 73.94 | 72.86 | 73.41 | 00:00:00 | | 2006-09-19 | 480,200 | 73.19 | 73.80 | 72.97 | 73.43 | 00:00:00 | | 2006-09-20 | 603,200 | 73.79 | 74.40 | 73.62 | 74.21 | 00:00:00 | | 2006-09-21 | 822,200 | 74.07 | 74.32 | 73.38 | 73.54 | 00:00:00 | | 2006-09-22 | 425,400 | 73.77 | 73.81 | 73.04 | 73.36 | 00:00:00 | | 2006-09-25 | 692,000 | 73.80 | 74.63 | 73.01 | 74.41 | 00:00:00 | | 2006-09-26 | 763,000 | 74.78 | 75.44 | 74.12 | 75.25 | 00:00:00 | | 2006-09-27 | 1,238,000 | 76.01 | 76.13 | 75.25 | 75.75 | 00:00:00 | | 2006-09-28 | 794,200 | 76.00 | 76.30 | 75.75 | 76.21 | 00:00:00 | | 2006-09-29 | 891,600 | 75.90 | 75.96 | 75.23 | 75.67 | 00:00:00 | | 2006-10-02 | 607,800 | 75.99 | 76.24 | 75.21 | 75.39 | 00:00:00 | | 2006-10-03 | 526,800 | 75.58 | 75.74 | 75.00 | 75.35 | 00:00:00 | | 2006-10-04 | 745,400 | 75.14 | 76.14 | 75.03 | 76.01 | 00:00:00 | | 2006-10-05 | 634,400 | 75.72 | 76.35 | 75.44 | 76.24 | 00:00:00 | | 2006-10-06 | 557,800 | 76.21 | 76.34 | 75.71 | 76.14 | 00:00:00 | | 2006-10-09 | 508,600 | 76.20 | 76.54 | 75.81 | 76.48 | 00:00:00 | | 2006-10-10 | 1,252,800 | 76.55 | 77.39 | 76.55 | 77.21 | 00:00:00 | | 2006-10-11 | 1,466,200 | 75.56 | 75.88 | 74.54 | 75.45 | 00:00:00 | | 2006-10-12 | 873,400 | 75.50 | 75.78 | 74.98 | 75.15 | 00:00:00 | | 2006-10-13 | 540,800 | 75.00 | 75.51 | 74.85 | 75.35 | 00:00:00 | | 2006-10-16 | 491,600 | 75.47 | 75.91 | 75.22 | 75.65 | 00:00:00 | | 2006-10-17 | 938,200 | 75.35 | 75.63 | 74.82 | 75.24 | 00:00:00 | | 2006-10-18 | 1,256,400 | 75.85 | 76.37 | 75.49 | 76.18 | 00:00:00 | | 2006-10-19 | 809,800 | 75.85 | 77.16 | 75.79 | 76.83 | 00:00:00 | | 2006-10-20 | 652,000 | 76.98 | 77.16 | 76.21 | 76.38 | 00:00:00 | | 2006-10-23 | 625,600 | 76.51 | 77.39 | 76.16 | 76.81 | 00:00:00 | | 2006-10-24 | 735,600 | 76.91 | 77.26 | 76.67 | 76.88 | 00:00:00 | | 2006-10-25 | 1,105,800 | 77.04 | 77.47 | 76.66 | 76.91 | 00:00:00 | | 2006-10-26 | 1,505,400 | 76.82 | 77.08 | 74.96 | 75.37 | 00:00:00 | | 2006-10-27 | 1,825,000 | 70.30 | 75.38 | 68.17 | 74.32 | 00:00:00 | | 2006-10-30 | 1,084,600 | 74.68 | 75.27 | 74.21 | 74.61 | 00:00:00 | | 2006-10-31 | 1,097,800 | 74.45 | 75.33 | 73.91 | 75.11 | 00:00:00 | | 2006-11-01 | 1,027,600 | 75.51 | 75.93 | 74.48 | 74.82 | 00:00:00 | | 2006-11-02 | 801,200 | 74.73 | 75.84 | 74.47 | 74.97 | 00:00:00 | | 2006-11-03 | 831,200 | 74.83 | 75.46 | 74.30 | 74.56 | 00:00:00 | | 2006-11-06 | 716,400 | 74.86 | 76.20 | 74.58 | 75.57 | 00:00:00 | | 2006-11-07 | 760,200 | 75.37 | 76.57 | 74.73 | 76.16 | 00:00:00 | | 2006-11-08 | 911,800 | 75.89 | 76.76 | 75.89 | 76.48 | 00:00:00 | | 2006-11-09 | 717,600 | 76.68 | 76.85 | 76.14 | 76.50 | 00:00:00 | | 2006-11-10 | 855,400 | 76.74 | 76.89 | 76.27 | 76.63 | 00:00:00 | | 2006-11-13 | 752,600 | 76.55 | 77.00 | 76.28 | 76.87 | 00:00:00 | | 2006-11-14 | 801,600 | 76.87 | 77.50 | 76.59 | 77.42 | 00:00:00 | | 2006-11-15 | 747,600 | 77.50 | 77.66 | 77.21 | 77.39 | 00:00:00 | | 2006-11-16 | 940,800 | 77.85 | 77.85 | 77.14 | 77.23 | 00:00:00 | | 2006-11-17 | 894,400 | 77.07 | 77.50 | 76.74 | 77.08 | 00:00:00 | | 2006-11-20 | 548,600 | 77.00 | 77.24 | 76.66 | 76.97 | 00:00:00 | | 2006-11-21 | 746,600 | 77.09 | 77.15 | 76.58 | 76.98 | 00:00:00 | | 2006-11-22 | 596,400 | 76.80 | 77.23 | 76.73 | 77.17 | 00:00:00 | | 2006-11-24 | 557,200 | 77.04 | 77.47 | 76.76 | 77.07 | 00:00:00 | | 2006-11-27 | 748,800 | 76.72 | 77.07 | 75.52 | 76.00 | 00:00:00 | | 2006-11-28 | 858,200 | 75.99 | 76.63 | 75.93 | 75.96 | 00:00:00 | | 2006-11-29 | 507,200 | 75.93 | 76.47 | 75.79 | 76.39 | 00:00:00 | | 2006-11-30 | 582,200 | 76.47 | 76.57 | 76.00 | 76.11 | 00:00:00 | | 2006-12-01 | 968,200 | 75.88 | 76.31 | 75.27 | 76.23 | 00:00:00 | | 2006-12-04 | 962,800 | 76.57 | 77.02 | 76.30 | 76.79 | 00:00:00 | | 2006-12-05 | 730,600 | 77.07 | 77.44 | 76.78 | 77.01 | 00:00:00 | | 2006-12-06 | 638,200 | 76.83 | 77.31 | 76.76 | 77.26 | 00:00:00 | | 2006-12-07 | 554,000 | 77.14 | 77.61 | 76.82 | 77.08 | 00:00:00 | | 2006-12-08 | 535,000 | 76.96 | 78.03 | 76.87 | 77.73 | 00:00:00 | | 2006-12-11 | 501,200 | 77.86 | 78.32 | 77.44 | 77.89 | 00:00:00 | | 2006-12-12 | 519,600 | 78.09 | 78.21 | 77.20 | 77.83 | 00:00:00 | | 2006-12-13 | 525,600 | 77.85 | 78.21 | 77.40 | 77.85 | 00:00:00 | | 2006-12-14 | 498,800 | 78.15 | 78.80 | 77.81 | 78.30 | 00:00:00 | | 2006-12-15 | 1,098,000 | 78.63 | 79.10 | 77.88 | 78.59 | 00:00:00 | | 2006-12-18 | 509,000 | 78.88 | 79.27 | 78.53 | 78.78 | 00:00:00 | | 2006-12-19 | 915,600 | 78.24 | 79.26 | 77.59 | 78.82 | 00:00:00 | | 2006-12-20 | 515,400 | 78.88 | 79.36 | 78.37 | 78.79 | 00:00:00 | | 2006-12-21 | 513,000 | 78.80 | 79.00 | 78.01 | 78.29 | 00:00:00 | | 2006-12-22 | 497,600 | 78.97 | 79.02 | 77.50 | 77.74 | 00:00:00 | | 2006-12-26 | 581,600 | 77.74 | 78.16 | 77.62 | 78.03 | 00:00:00 | | 2006-12-27 | 495,600 | 78.48 | 78.91 | 78.03 | 78.37 | 00:00:00 | | 2006-12-28 | 674,400 | 78.15 | 78.41 | 77.70 | 77.82 | 00:00:00 | | 2006-12-29 | 559,200 | 77.72 | 78.28 | 77.58 | 77.72 | 00:00:00 | | 2007-01-03 | 1,002,700 | 39.21 | 40.00 | 38.44 | 38.89 | 00:00:00 | | 2007-01-04 | 1,429,600 | 38.87 | 38.98 | 38.04 | 38.41 | 00:00:00 | | 2007-01-05 | 1,112,400 | 38.68 | 38.75 | 37.72 | 38.00 | 00:00:00 | | 2007-01-08 | 768,800 | 37.92 | 38.04 | 37.55 | 37.77 | 00:00:00 | | 2007-01-09 | 832,700 | 37.89 | 38.07 | 37.58 | 37.84 | 00:00:00 | | 2007-01-10 | 478,600 | 37.62 | 37.91 | 37.40 | 37.84 | 00:00:00 | | 2007-01-11 | 718,000 | 37.98 | 38.49 | 37.82 | 38.31 | 00:00:00 | | 2007-01-12 | 516,200 | 38.22 | 38.80 | 38.04 | 38.59 | 00:00:00 | | 2007-01-16 | 537,400 | 38.60 | 38.98 | 38.51 | 38.53 | 00:00:00 | | 2007-01-17 | 732,600 | 38.42 | 38.79 | 38.34 | 38.68 | 00:00:00 | | 2007-01-18 | 560,400 | 38.79 | 38.98 | 38.53 | 38.61 | 00:00:00 | | 2007-01-19 | 666,500 | 38.44 | 39.00 | 38.20 | 38.76 | 00:00:00 | | 2007-01-22 | 574,000 | 38.67 | 38.86 | 38.18 | 38.34 | 00:00:00 | | 2007-01-23 | 876,900 | 38.34 | 38.53 | 38.11 | 38.17 | 00:00:00 | | 2007-01-24 | 764,800 | 38.28 | 38.59 | 38.19 | 38.36 | 00:00:00 | | 2007-01-25 | 818,100 | 38.18 | 38.25 | 37.66 | 37.80 | 00:00:00 | | 2007-01-26 | 493,900 | 37.81 | 38.00 | 37.50 | 37.89 | 00:00:00 | | 2007-01-29 | 610,500 | 37.87 | 38.04 | 37.68 | 37.91 | 00:00:00 | | 2007-01-30 | 530,400 | 37.91 | 38.09 | 37.74 | 37.93 | 00:00:00 | | 2007-01-31 | 713,600 | 38.07 | 38.19 | 37.80 | 37.95 | 00:00:00 | | 2007-02-01 | 774,800 | 37.91 | 38.14 | 37.73 | 37.91 | 00:00:00 | | 2007-02-02 | 676,600 | 37.93 | 38.14 | 37.68 | 37.92 | 00:00:00 | | 2007-02-05 | 854,300 | 37.85 | 38.09 | 37.79 | 37.90 | 00:00:00 | | 2007-02-06 | 691,900 | 37.90 | 38.13 | 37.65 | 37.96 | 00:00:00 | | 2007-02-07 | 770,900 | 38.06 | 38.28 | 37.90 | 38.28 | 00:00:00 | | 2007-02-08 | 561,500 | 38.27 | 38.34 | 38.01 | 38.29 | 00:00:00 | | 2007-02-09 | 669,900 | 38.34 | 38.36 | 38.04 | 38.15 | 00:00:00 | | 2007-02-12 | 647,000 | 38.20 | 38.49 | 38.01 | 38.37 | 00:00:00 | | 2007-02-13 | 837,200 | 38.37 | 38.95 | 38.37 | 38.93 | 00:00:00 | | 2007-02-14 | 1,849,100 | 39.80 | 39.98 | 39.43 | 39.74 | 00:00:00 | | 2007-02-15 | 1,256,900 | 39.62 | 40.40 | 39.54 | 40.36 | 00:00:00 | | 2007-02-16 | 1,821,500 | 40.55 | 42.11 | 40.28 | 41.62 | 00:00:00 | | 2007-02-20 | 1,281,700 | 41.50 | 42.33 | 41.50 | 42.30 | 00:00:00 | | 2007-02-21 | 1,116,400 | 42.15 | 42.70 | 41.96 | 42.66 | 00:00:00 | | 2007-02-22 | 1,155,200 | 42.60 | 42.69 | 42.35 | 42.67 | 00:00:00 | | 2007-02-23 | 1,014,300 | 42.77 | 42.84 | 42.46 | 42.47 | 00:00:00 | | 2007-02-26 | 790,600 | 42.62 | 42.91 | 42.06 | 42.12 | 00:00:00 | | 2007-02-27 | 1,438,200 | 41.70 | 42.07 | 40.50 | 41.35 | 00:00:00 | | 2007-02-28 | 998,000 | 40.69 | 41.27 | 40.38 | 41.00 | 00:00:00 | | 2007-03-01 | 1,034,200 | 40.23 | 41.12 | 39.92 | 40.70 | 00:00:00 | | 2007-03-02 | 891,400 | 40.68 | 40.94 | 40.23 | 40.37 | 00:00:00 | | 2007-03-05 | 995,200 | 40.22 | 40.54 | 39.92 | 40.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
