|
 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 | | 2008-02-14 | 1,169,000 | 52.90 | 53.61 | 52.65 | 52.85 | 00:00:00 | | 2008-02-15 | 1,088,700 | 52.72 | 52.81 | 51.80 | 52.76 | 00:00:00 | | 2008-02-19 | 2,100,400 | 53.56 | 54.66 | 53.36 | 54.08 | 00:00:00 | | 2008-02-20 | 1,341,400 | 53.99 | 55.22 | 53.89 | 54.99 | 00:00:00 | | 2008-02-21 | 1,118,200 | 55.22 | 55.22 | 54.03 | 54.16 | 00:00:00 | | 2008-02-22 | 1,191,500 | 54.54 | 55.22 | 54.14 | 55.16 | 00:00:00 | | 2008-02-25 | 1,286,100 | 55.26 | 56.77 | 54.86 | 56.62 | 00:00:00 | | 2008-02-26 | 1,637,600 | 55.84 | 56.62 | 55.84 | 56.32 | 00:00:00 | | 2008-02-27 | 1,519,700 | 56.23 | 57.39 | 55.84 | 56.89 | 00:00:00 | | 2008-02-28 | 1,982,300 | 56.40 | 56.67 | 55.05 | 55.49 | 00:00:00 | | 2008-02-29 | 1,868,700 | 54.57 | 55.64 | 54.41 | 55.02 | 00:00:00 | | 2008-03-03 | 1,572,400 | 55.26 | 56.56 | 55.15 | 56.46 | 00:00:00 | | 2008-03-04 | 2,834,400 | 55.80 | 56.50 | 54.85 | 55.68 | 00:00:00 | | 2008-03-05 | 1,440,500 | 55.92 | 57.00 | 55.75 | 56.63 | 00:00:00 | | 2008-03-06 | 1,112,100 | 56.61 | 56.82 | 55.74 | 55.86 | 00:00:00 | | 2008-03-07 | 1,590,600 | 55.43 | 55.75 | 53.61 | 53.83 | 00:00:00 | | 2008-03-10 | 1,589,300 | 53.64 | 54.18 | 52.57 | 52.65 | 00:00:00 | | 2008-03-11 | 1,887,400 | 52.72 | 55.28 | 52.61 | 55.27 | 00:00:00 | | 2008-03-12 | 1,367,900 | 55.49 | 56.61 | 55.20 | 55.64 | 00:00:00 | | 2008-03-13 | 1,543,600 | 55.25 | 56.40 | 54.84 | 56.18 | 00:00:00 | | 2008-03-14 | 1,713,000 | 56.28 | 56.62 | 54.04 | 55.53 | 00:00:00 | | 2008-03-17 | 1,826,000 | 54.50 | 56.69 | 54.50 | 56.05 | 00:00:00 | | 2008-03-18 | 2,371,600 | 56.67 | 57.56 | 55.93 | 57.48 | 00:00:00 | | 2008-03-19 | 2,816,000 | 58.84 | 59.31 | 57.40 | 57.40 | 00:00:00 | | 2008-03-20 | 2,926,400 | 57.77 | 57.94 | 56.17 | 57.24 | 00:00:00 | | 2008-03-24 | 1,926,500 | 57.00 | 58.96 | 57.00 | 58.41 | 00:00:00 | | 2008-03-25 | 2,251,600 | 58.00 | 60.04 | 58.00 | 59.47 | 00:00:00 | | 2008-03-26 | 1,258,400 | 59.40 | 59.56 | 58.73 | 59.40 | 00:00:00 | | 2008-03-27 | 1,576,000 | 59.70 | 59.85 | 58.77 | 58.83 | 00:00:00 | | 2008-03-28 | 1,192,100 | 59.71 | 59.71 | 58.40 | 58.52 | 00:00:00 | | 2008-03-31 | 2,096,300 | 58.72 | 59.79 | 57.85 | 59.65 | 00:00:00 | | 2008-04-01 | 1,537,700 | 60.19 | 61.39 | 59.38 | 61.36 | 00:00:00 | | 2008-04-02 | 1,446,300 | 61.62 | 61.88 | 60.80 | 61.30 | 00:00:00 | | 2008-04-03 | 1,762,500 | 61.89 | 61.89 | 60.43 | 60.81 | 00:00:00 | | 2008-04-04 | 1,594,300 | 61.14 | 62.00 | 60.70 | 61.73 | 00:00:00 | | 2008-04-07 | 1,646,000 | 62.02 | 63.04 | 61.31 | 61.31 | 00:00:00 | | 2008-04-08 | 1,786,900 | 60.97 | 61.52 | 60.80 | 61.13 | 00:00:00 | | 2008-04-09 | 1,532,300 | 60.26 | 61.84 | 60.12 | 60.95 | 00:00:00 | | 2008-04-10 | 988,300 | 61.10 | 61.66 | 60.46 | 61.30 | 00:00:00 | | 2008-04-11 | 1,087,600 | 61.99 | 62.00 | 60.23 | 60.61 | 00:00:00 | | 2008-04-14 | 860,600 | 60.49 | 61.33 | 60.43 | 60.77 | 00:00:00 | | 2008-04-15 | 2,574,500 | 61.15 | 61.15 | 58.62 | 59.44 | 00:00:00 | | 2008-04-16 | 1,564,100 | 59.45 | 61.87 | 59.44 | 61.75 | 00:00:00 | | 2008-04-17 | 1,564,500 | 62.02 | 62.57 | 61.29 | 62.24 | 00:00:00 | | 2008-04-18 | 2,056,700 | 62.89 | 62.90 | 61.14 | 62.05 | 00:00:00 | | 2008-04-21 | 1,707,600 | 61.80 | 61.99 | 61.20 | 61.77 | 00:00:00 | | 2008-04-22 | 2,213,500 | 61.34 | 61.96 | 59.65 | 60.92 | 00:00:00 | | 2008-04-23 | 2,003,600 | 59.61 | 62.58 | 59.21 | 59.68 | 00:00:00 | | 2008-04-24 | 2,434,200 | 59.59 | 60.39 | 57.17 | 58.72 | 00:00:00 | | 2008-04-25 | 1,407,300 | 58.58 | 59.27 | 58.45 | 59.03 | 00:00:00 | | 2008-04-28 | 1,336,000 | 58.87 | 60.02 | 58.79 | 59.54 | 00:00:00 | | 2008-04-29 | 1,333,100 | 59.06 | 60.00 | 57.89 | 58.03 | 00:00:00 | | 2008-04-30 | 1,904,700 | 58.31 | 58.86 | 56.64 | 57.02 | 00:00:00 | | 2008-05-01 | 1,642,500 | 57.55 | 57.73 | 56.29 | 57.65 | 00:00:00 | | 2008-05-02 | 2,273,200 | 58.22 | 58.37 | 55.42 | 56.14 | 00:00:00 | | 2008-05-05 | 1,068,600 | 56.18 | 57.10 | 56.12 | 57.10 | 00:00:00 | | 2008-05-06 | 1,141,700 | 57.00 | 57.97 | 56.60 | 57.57 | 00:00:00 | | 2008-05-07 | 1,295,900 | 57.80 | 57.96 | 56.96 | 57.05 | 00:00:00 | | 2008-05-08 | 1,428,300 | 57.31 | 58.24 | 57.11 | 58.15 | 00:00:00 | | 2008-05-09 | 956,900 | 57.52 | 58.03 | 57.10 | 57.78 | 00:00:00 | | 2008-05-12 | 991,100 | 57.77 | 58.96 | 57.41 | 58.88 | 00:00:00 | | 2008-05-13 | 1,070,900 | 58.91 | 58.91 | 57.73 | 58.83 | 00:00:00 | | 2008-05-14 | 1,485,800 | 58.93 | 60.36 | 58.48 | 59.74 | 00:00:00 | | 2008-05-15 | 1,087,400 | 59.43 | 59.98 | 59.26 | 59.91 | 00:00:00 | | 2008-05-16 | 974,800 | 60.22 | 60.24 | 59.43 | 60.19 | 00:00:00 | | 2008-05-19 | 1,082,800 | 60.16 | 60.19 | 59.16 | 59.32 | 00:00:00 | | 2008-05-20 | 1,324,000 | 59.40 | 59.75 | 58.97 | 59.18 | 00:00:00 | | 2008-05-21 | 1,504,800 | 59.64 | 59.65 | 57.63 | 57.86 | 00:00:00 | | 2008-05-22 | 1,043,600 | 58.00 | 58.87 | 57.82 | 57.96 | 00:00:00 | | 2008-05-23 | 913,700 | 57.59 | 57.81 | 57.07 | 57.27 | 00:00:00 | | 2008-05-27 | 795,900 | 57.50 | 57.63 | 56.55 | 57.23 | 00:00:00 | | 2008-05-28 | 1,284,900 | 57.11 | 58.10 | 56.91 | 57.94 | 00:00:00 | | 2008-05-29 | 1,528,100 | 58.22 | 58.95 | 57.37 | 58.40 | 00:00:00 | | 2008-05-30 | 1,161,700 | 58.32 | 58.92 | 58.06 | 58.76 | 00:00:00 | | 2008-06-02 | 1,349,000 | 58.85 | 58.85 | 57.25 | 57.94 | 00:00:00 | | 2008-06-03 | 1,481,000 | 58.29 | 58.48 | 57.20 | 57.56 | 00:00:00 | | 2008-06-04 | 1,205,900 | 57.14 | 58.89 | 57.14 | 58.43 | 00:00:00 | | 2008-06-05 | 751,200 | 58.26 | 59.71 | 57.96 | 59.62 | 00:00:00 | | 2008-06-06 | 1,259,700 | 59.21 | 59.64 | 58.12 | 58.12 | 00:00:00 | | 2008-06-09 | 1,020,500 | 58.49 | 58.60 | 57.20 | 57.88 | 00:00:00 | | 2008-06-10 | 969,700 | 57.68 | 57.90 | 56.75 | 57.54 | 00:00:00 | | 2008-06-11 | 863,900 | 57.44 | 57.88 | 56.42 | 56.42 | 00:00:00 | | 2008-06-12 | 970,100 | 56.78 | 57.73 | 56.57 | 57.16 | 00:00:00 | | 2008-06-13 | 717,000 | 57.73 | 58.40 | 57.30 | 58.35 | 00:00:00 | | 2008-06-16 | 619,400 | 57.82 | 58.73 | 57.69 | 58.30 | 00:00:00 | | 2008-06-17 | 1,024,600 | 58.32 | 58.69 | 57.36 | 57.42 | 00:00:00 | | 2008-06-18 | 1,080,400 | 57.21 | 58.06 | 57.14 | 57.40 | 00:00:00 | | 2008-06-19 | 1,079,300 | 57.41 | 58.21 | 57.08 | 57.74 | 00:00:00 | | 2008-06-20 | 1,486,400 | 57.24 | 57.60 | 56.24 | 56.53 | 00:00:00 | | 2008-06-23 | 867,500 | 56.28 | 56.88 | 56.27 | 56.51 | 00:00:00 | | 2008-06-24 | 1,375,700 | 56.64 | 56.85 | 55.23 | 55.30 | 00:00:00 | | 2008-06-25 | 1,328,400 | 55.70 | 56.65 | 55.33 | 56.15 | 00:00:00 | | 2008-06-26 | 1,266,300 | 55.70 | 55.88 | 54.19 | 54.19 | 00:00:00 | | 2008-06-27 | 1,997,300 | 54.08 | 54.84 | 53.96 | 54.09 | 00:00:00 | | 2008-06-30 | 1,294,200 | 53.75 | 54.87 | 53.75 | 53.86 | 00:00:00 | | 2008-07-01 | 1,398,100 | 53.74 | 54.01 | 52.61 | 53.89 | 00:00:00 | | 2008-07-02 | 1,982,700 | 53.96 | 53.96 | 52.84 | 52.87 | 00:00:00 | | 2008-07-03 | 774,300 | 53.10 | 53.59 | 52.33 | 52.91 | 00:00:00 | | 2008-07-07 | 1,459,500 | 52.85 | 53.15 | 51.92 | 52.43 | 00:00:00 | | 2008-07-08 | 1,621,900 | 52.76 | 54.46 | 52.08 | 54.46 | 00:00:00 | | 2008-07-09 | 1,116,700 | 54.16 | 55.33 | 53.29 | 53.29 | 00:00:00 | | 2008-07-10 | 1,303,300 | 53.50 | 55.07 | 53.50 | 54.65 | 00:00:00 | | 2008-07-11 | 1,433,500 | 55.43 | 55.75 | 54.17 | 55.38 | 00:00:00 | | 2008-07-14 | 911,200 | 55.95 | 56.47 | 54.15 | 54.66 | 00:00:00 | | 2008-07-15 | 2,396,900 | 54.05 | 57.33 | 54.05 | 56.57 | 00:00:00 | | 2008-07-16 | 1,395,200 | 56.38 | 57.25 | 55.63 | 57.25 | 00:00:00 | | 2008-07-17 | 1,202,200 | 56.99 | 57.90 | 56.30 | 57.72 | 00:00:00 | | 2008-07-18 | 1,123,000 | 57.60 | 58.22 | 56.80 | 57.60 | 00:00:00 | | 2008-07-21 | 773,500 | 57.39 | 57.99 | 56.80 | 57.95 | 00:00:00 | | 2008-07-22 | 1,481,100 | 58.18 | 61.00 | 57.05 | 58.97 | 00:00:00 | | 2008-07-23 | 2,028,000 | 60.41 | 60.58 | 57.63 | 58.57 | 00:00:00 | | 2008-07-24 | 1,274,500 | 58.42 | 59.42 | 57.74 | 58.23 | 00:00:00 | | 2008-07-25 | 1,099,800 | 58.32 | 59.49 | 57.78 | 59.38 | 00:00:00 | | 2008-07-28 | 996,900 | 59.06 | 59.83 | 58.81 | 59.15 | 00:00:00 | | 2008-07-29 | 1,280,200 | 59.68 | 60.42 | 59.26 | 60.42 | 00:00:00 | | 2008-07-30 | 1,280,100 | 60.40 | 61.79 | 60.16 | 61.57 | 00:00:00 | | 2008-07-31 | 1,231,500 | 60.94 | 62.13 | 60.62 | 60.74 | 00:00:00 | | 2008-08-01 | 903,800 | 61.44 | 61.45 | 59.57 | 59.99 | 00:00:00 | | 2008-08-04 | 1,032,500 | 60.10 | 60.79 | 58.70 | 58.95 | 00:00:00 | | 2008-08-05 | 1,919,900 | 59.84 | 62.22 | 59.38 | 62.16 | 00:00:00 | | 2008-08-06 | 1,958,800 | 61.88 | 62.74 | 61.26 | 61.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
