|
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 | 2007-08-23 | 511,400 | 46.71 | 46.98 | 45.60 | 45.92 | 00:00:00 | 2007-08-24 | 574,000 | 46.00 | 46.25 | 45.70 | 46.18 | 00:00:00 | 2007-08-27 | 399,100 | 46.20 | 46.60 | 46.05 | 46.12 | 00:00:00 | 2007-08-28 | 957,200 | 45.90 | 46.12 | 44.42 | 44.44 | 00:00:00 | 2007-08-29 | 1,158,300 | 44.44 | 44.77 | 43.55 | 44.75 | 00:00:00 | 2007-08-30 | 653,200 | 44.32 | 45.16 | 43.86 | 44.74 | 00:00:00 | 2007-08-31 | 677,800 | 45.25 | 45.35 | 44.75 | 44.80 | 00:00:00 | 2007-09-04 | 666,800 | 44.86 | 45.24 | 44.54 | 44.90 | 00:00:00 | 2007-09-05 | 911,100 | 45.15 | 45.15 | 44.30 | 44.42 | 00:00:00 | 2007-09-06 | 512,300 | 44.68 | 45.07 | 44.63 | 44.88 | 00:00:00 | 2007-09-07 | 778,900 | 44.18 | 45.00 | 43.97 | 44.15 | 00:00:00 | 2007-09-10 | 792,500 | 44.37 | 44.65 | 43.59 | 43.63 | 00:00:00 | 2007-09-11 | 908,400 | 43.86 | 44.19 | 43.41 | 43.86 | 00:00:00 | 2007-09-12 | 801,900 | 43.61 | 44.42 | 43.40 | 44.18 | 00:00:00 | 2007-09-13 | 620,400 | 44.53 | 44.88 | 44.28 | 44.78 | 00:00:00 | 2007-09-14 | 575,500 | 44.55 | 45.15 | 44.28 | 45.05 | 00:00:00 | 2007-09-17 | 407,300 | 44.77 | 45.25 | 44.71 | 44.82 | 00:00:00 | 2007-09-18 | 856,900 | 45.02 | 46.76 | 44.87 | 46.74 | 00:00:00 | 2007-09-19 | 918,900 | 46.87 | 47.82 | 46.79 | 47.21 | 00:00:00 | 2007-09-20 | 509,200 | 47.36 | 47.47 | 46.87 | 47.14 | 00:00:00 | 2007-09-21 | 1,204,000 | 47.99 | 47.99 | 46.87 | 47.14 | 00:00:00 | 2007-09-24 | 917,900 | 47.13 | 47.87 | 46.78 | 47.74 | 00:00:00 | 2007-09-25 | 951,400 | 47.88 | 48.36 | 47.68 | 47.85 | 00:00:00 | 2007-09-26 | 615,300 | 48.00 | 49.09 | 48.00 | 48.89 | 00:00:00 | 2007-09-27 | 698,000 | 49.19 | 49.43 | 48.99 | 49.12 | 00:00:00 | 2007-09-28 | 820,600 | 49.24 | 49.89 | 48.69 | 48.74 | 00:00:00 | 2007-10-01 | 621,900 | 48.94 | 49.54 | 48.92 | 49.43 | 00:00:00 | 2007-10-02 | 507,700 | 49.49 | 49.83 | 48.38 | 48.78 | 00:00:00 | 2007-10-03 | 423,300 | 48.68 | 48.74 | 48.10 | 48.20 | 00:00:00 | 2007-10-04 | 458,900 | 48.34 | 48.95 | 47.92 | 48.57 | 00:00:00 | 2007-10-05 | 874,300 | 48.74 | 49.69 | 48.74 | 49.59 | 00:00:00 | 2007-10-08 | 621,100 | 49.55 | 49.69 | 49.26 | 49.62 | 00:00:00 | 2007-10-09 | 513,700 | 49.55 | 50.30 | 49.55 | 50.16 | 00:00:00 | 2007-10-10 | 384,700 | 50.21 | 50.21 | 49.50 | 49.81 | 00:00:00 | 2007-10-11 | 714,200 | 50.08 | 50.74 | 49.68 | 49.80 | 00:00:00 | 2007-10-12 | 781,100 | 50.26 | 51.07 | 50.01 | 50.74 | 00:00:00 | 2007-10-15 | 630,300 | 51.13 | 51.45 | 49.76 | 50.10 | 00:00:00 | 2007-10-16 | 626,200 | 50.00 | 50.96 | 50.00 | 50.73 | 00:00:00 | 2007-10-17 | 952,300 | 51.17 | 51.17 | 49.57 | 50.41 | 00:00:00 | 2007-10-18 | 1,181,800 | 50.43 | 50.59 | 49.45 | 50.15 | 00:00:00 | 2007-10-19 | 1,495,700 | 50.20 | 50.71 | 48.41 | 48.45 | 00:00:00 | 2007-10-22 | 897,300 | 48.36 | 49.66 | 48.21 | 49.62 | 00:00:00 | 2007-10-23 | 859,000 | 49.65 | 50.25 | 49.01 | 50.11 | 00:00:00 | 2007-10-24 | 1,051,700 | 48.99 | 49.92 | 48.75 | 49.76 | 00:00:00 | 2007-10-25 | 846,500 | 49.97 | 51.14 | 49.53 | 50.83 | 00:00:00 | 2007-10-26 | 909,000 | 51.17 | 51.21 | 49.94 | 50.32 | 00:00:00 | 2007-10-29 | 794,900 | 50.53 | 50.87 | 50.22 | 50.69 | 00:00:00 | 2007-10-30 | 955,500 | 49.98 | 51.52 | 49.98 | 50.95 | 00:00:00 | 2007-10-31 | 1,029,100 | 51.23 | 51.69 | 50.62 | 51.67 | 00:00:00 | 2007-11-01 | 793,900 | 51.58 | 51.80 | 50.59 | 50.59 | 00:00:00 | 2007-11-02 | 791,600 | 51.10 | 51.36 | 49.99 | 51.36 | 00:00:00 | 2007-11-05 | 1,049,000 | 50.94 | 52.00 | 50.75 | 51.60 | 00:00:00 | 2007-11-06 | 1,072,400 | 51.63 | 52.97 | 51.56 | 52.97 | 00:00:00 | 2007-11-07 | 1,188,600 | 52.31 | 52.78 | 51.36 | 51.36 | 00:00:00 | 2007-11-08 | 1,158,500 | 51.43 | 52.41 | 51.00 | 52.08 | 00:00:00 | 2007-11-09 | 1,689,300 | 51.50 | 53.01 | 51.25 | 52.56 | 00:00:00 | 2007-11-12 | 1,380,800 | 52.52 | 52.98 | 51.86 | 51.86 | 00:00:00 | 2007-11-13 | 907,200 | 52.04 | 52.06 | 51.11 | 52.00 | 00:00:00 | 2007-11-14 | 771,200 | 52.37 | 52.48 | 51.65 | 52.01 | 00:00:00 | 2007-11-15 | 1,189,100 | 51.88 | 52.38 | 51.13 | 51.49 | 00:00:00 | 2007-11-16 | 1,288,400 | 51.90 | 51.92 | 50.80 | 51.02 | 00:00:00 | 2007-11-19 | 1,138,600 | 51.12 | 51.12 | 49.56 | 49.67 | 00:00:00 | 2007-11-20 | 948,400 | 50.47 | 51.06 | 49.60 | 50.82 | 00:00:00 | 2007-11-21 | 979,600 | 50.57 | 51.02 | 50.09 | 50.32 | 00:00:00 | 2007-11-23 | 235,600 | 50.92 | 50.93 | 50.14 | 50.70 | 00:00:00 | 2007-11-26 | 1,004,900 | 50.50 | 51.60 | 50.20 | 50.25 | 00:00:00 | 2007-11-27 | 938,300 | 50.53 | 51.81 | 50.05 | 51.57 | 00:00:00 | 2007-11-28 | 1,490,100 | 52.40 | 53.71 | 51.63 | 52.50 | 00:00:00 | 2007-11-29 | 768,700 | 52.30 | 52.91 | 52.03 | 52.51 | 00:00:00 | 2007-11-30 | 1,192,300 | 53.00 | 53.25 | 52.19 | 52.65 | 00:00:00 | 2007-12-03 | 990,200 | 53.00 | 53.00 | 52.26 | 52.30 | 00:00:00 | 2007-12-04 | 1,059,100 | 51.94 | 52.95 | 51.80 | 52.75 | 00:00:00 | 2007-12-05 | 853,200 | 53.16 | 53.59 | 52.83 | 53.42 | 00:00:00 | 2007-12-06 | 849,300 | 53.41 | 53.98 | 53.18 | 53.97 | 00:00:00 | 2007-12-07 | 818,100 | 53.89 | 54.39 | 53.65 | 54.10 | 00:00:00 | 2007-12-10 | 1,064,800 | 54.32 | 54.50 | 53.89 | 54.48 | 00:00:00 | 2007-12-11 | 990,600 | 54.52 | 54.82 | 53.45 | 53.46 | 00:00:00 | 2007-12-12 | 1,203,300 | 54.07 | 54.73 | 53.61 | 54.31 | 00:00:00 | 2007-12-13 | 1,411,700 | 54.36 | 54.65 | 53.79 | 54.20 | 00:00:00 | 2007-12-14 | 1,188,000 | 53.51 | 53.81 | 52.93 | 53.00 | 00:00:00 | 2007-12-17 | 1,003,400 | 52.95 | 53.50 | 52.80 | 53.08 | 00:00:00 | 2007-12-18 | 1,445,200 | 53.50 | 54.35 | 52.98 | 54.30 | 00:00:00 | 2007-12-19 | 723,500 | 54.23 | 54.37 | 53.73 | 54.08 | 00:00:00 | 2007-12-20 | 1,136,700 | 54.80 | 55.41 | 54.04 | 55.34 | 00:00:00 | 2007-12-21 | 1,653,100 | 55.91 | 56.59 | 54.93 | 55.48 | 00:00:00 | 2007-12-24 | 281,600 | 55.50 | 55.56 | 55.11 | 55.40 | 00:00:00 | 2007-12-26 | 554,800 | 55.11 | 56.00 | 54.90 | 55.87 | 00:00:00 | 2007-12-27 | 576,200 | 55.05 | 56.29 | 55.05 | 55.19 | 00:00:00 | 2007-12-28 | 579,100 | 55.70 | 55.95 | 55.22 | 55.55 | 00:00:00 | 2007-12-31 | 536,000 | 55.33 | 55.70 | 54.60 | 54.60 | 00:00:00 | 2008-01-02 | 1,057,200 | 54.98 | 54.98 | 53.18 | 53.53 | 00:00:00 | 2008-01-03 | 845,500 | 53.66 | 54.22 | 53.37 | 54.06 | 00:00:00 | 2008-01-04 | 979,000 | 53.80 | 54.04 | 52.74 | 52.74 | 00:00:00 | 2008-01-07 | 990,600 | 52.99 | 53.45 | 52.10 | 53.28 | 00:00:00 | 2008-01-08 | 1,138,700 | 53.41 | 53.70 | 51.49 | 51.58 | 00:00:00 | 2008-01-09 | 1,145,200 | 51.73 | 52.81 | 51.21 | 52.78 | 00:00:00 | 2008-01-10 | 1,044,200 | 52.42 | 53.51 | 51.56 | 53.12 | 00:00:00 | 2008-01-11 | 1,049,600 | 52.56 | 52.95 | 51.73 | 52.23 | 00:00:00 | 2008-01-14 | 857,700 | 52.71 | 53.37 | 52.53 | 53.30 | 00:00:00 | 2008-01-15 | 1,242,200 | 52.73 | 53.32 | 51.94 | 52.27 | 00:00:00 | 2008-01-16 | 1,153,600 | 52.59 | 53.08 | 52.00 | 52.15 | 00:00:00 | 2008-01-17 | 2,085,600 | 52.35 | 52.97 | 51.35 | 52.08 | 00:00:00 | 2008-01-18 | 2,377,700 | 50.71 | 52.63 | 50.68 | 52.47 | 00:00:00 | 2008-01-22 | 3,357,200 | 50.22 | 51.21 | 48.18 | 48.96 | 00:00:00 | 2008-01-23 | 2,687,100 | 48.04 | 50.26 | 47.13 | 50.04 | 00:00:00 | 2008-01-24 | 1,262,400 | 49.81 | 50.25 | 48.98 | 49.46 | 00:00:00 | 2008-01-25 | 2,433,000 | 49.75 | 50.04 | 47.82 | 48.10 | 00:00:00 | 2008-01-28 | 1,199,300 | 48.31 | 49.48 | 48.15 | 49.33 | 00:00:00 | 2008-01-29 | 1,066,900 | 49.82 | 50.19 | 48.94 | 49.10 | 00:00:00 | 2008-01-30 | 1,281,400 | 48.80 | 50.33 | 48.52 | 48.89 | 00:00:00 | 2008-01-31 | 2,316,500 | 48.28 | 50.11 | 47.73 | 49.66 | 00:00:00 | 2008-02-01 | 1,648,700 | 49.22 | 50.61 | 49.06 | 50.43 | 00:00:00 | 2008-02-04 | 701,100 | 50.56 | 50.68 | 49.98 | 50.20 | 00:00:00 | 2008-02-05 | 1,097,900 | 49.36 | 49.85 | 49.00 | 49.03 | 00:00:00 | 2008-02-06 | 1,241,300 | 49.62 | 50.25 | 49.13 | 49.34 | 00:00:00 | 2008-02-07 | 1,582,200 | 49.05 | 49.89 | 48.84 | 49.75 | 00:00:00 | 2008-02-08 | 1,152,600 | 49.72 | 50.17 | 49.25 | 50.10 | 00:00:00 | 2008-02-11 | 1,627,900 | 50.23 | 51.93 | 49.63 | 51.89 | 00:00:00 | 2008-02-12 | 1,489,400 | 51.99 | 52.90 | 51.54 | 52.07 | 00:00:00 | 2008-02-13 | 1,681,700 | 52.93 | 53.64 | 51.81 | 52.90 | 00:00:00 | 2008-02-14 | 1,169,000 | 52.90 | 53.61 | 52.65 | 52.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|