|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,958,800 | 61.88 | 62.74 | 61.26 | 61.64 | 00:00:00 | | 2008-08-07 | 1,337,500 | 61.50 | 61.88 | 60.63 | 60.65 | 00:00:00 | | 2008-08-08 | 1,382,900 | 61.50 | 62.67 | 60.44 | 62.56 | 00:00:00 | | 2008-08-11 | 1,397,200 | 61.86 | 62.00 | 61.11 | 61.71 | 00:00:00 | | 2008-08-12 | 1,252,900 | 61.60 | 62.26 | 61.21 | 61.59 | 00:00:00 | | 2008-08-13 | 1,040,400 | 61.45 | 62.59 | 60.95 | 62.48 | 00:00:00 | | 2008-08-14 | 862,200 | 61.45 | 62.50 | 60.90 | 61.74 | 00:00:00 | | 2008-08-15 | 2,125,800 | 61.85 | 61.91 | 58.97 | 59.17 | 00:00:00 | | 2008-08-18 | 1,167,500 | 59.50 | 59.59 | 58.41 | 58.58 | 00:00:00 | | 2008-08-19 | 955,700 | 59.42 | 59.49 | 58.00 | 58.46 | 00:00:00 | | 2008-08-20 | 865,800 | 58.59 | 59.02 | 58.15 | 58.69 | 00:00:00 | | 2008-08-21 | 693,000 | 58.92 | 59.03 | 58.23 | 58.72 | 00:00:00 | | 2008-08-22 | 676,900 | 58.59 | 59.88 | 58.51 | 59.02 | 00:00:00 | | 2008-08-25 | 720,200 | 58.39 | 59.48 | 57.37 | 57.75 | 00:00:00 | | 2008-08-26 | 689,900 | 57.66 | 58.19 | 57.24 | 57.88 | 00:00:00 | | 2008-08-27 | 603,700 | 58.00 | 58.44 | 57.44 | 57.87 | 00:00:00 | | 2008-08-28 | 873,200 | 58.30 | 58.32 | 57.59 | 57.82 | 00:00:00 | | 2008-08-29 | 1,204,200 | 56.16 | 57.56 | 56.16 | 56.76 | 00:00:00 | | 2008-09-02 | 1,334,400 | 58.07 | 58.78 | 55.77 | 55.82 | 00:00:00 | | 2008-09-03 | 1,224,500 | 56.01 | 56.38 | 54.87 | 55.59 | 00:00:00 | | 2008-09-04 | 2,104,600 | 55.35 | 55.43 | 52.83 | 52.91 | 00:00:00 | | 2008-09-05 | 1,572,000 | 52.71 | 54.24 | 52.18 | 53.80 | 00:00:00 | | 2008-09-08 | 1,306,000 | 54.56 | 54.56 | 52.86 | 53.71 | 00:00:00 | | 2008-09-09 | 1,429,000 | 53.46 | 54.50 | 52.85 | 52.88 | 00:00:00 | | 2008-09-10 | 1,101,100 | 53.58 | 53.70 | 52.28 | 52.38 | 00:00:00 | | 2008-09-11 | 1,297,400 | 51.59 | 52.40 | 51.18 | 52.27 | 00:00:00 | | 2008-09-12 | 1,241,000 | 51.96 | 53.42 | 51.66 | 53.40 | 00:00:00 | | 2008-09-15 | 1,306,000 | 52.71 | 54.08 | 52.10 | 52.10 | 00:00:00 | | 2008-09-16 | 1,680,000 | 54.57 | 54.57 | 51.64 | 53.36 | 00:00:00 | | 2008-09-17 | 1,642,100 | 52.39 | 53.95 | 50.62 | 50.96 | 00:00:00 | | 2008-09-18 | 1,929,200 | 51.50 | 54.12 | 50.56 | 53.03 | 00:00:00 | | 2008-09-19 | 2,605,400 | 54.59 | 55.78 | 50.02 | 54.65 | 00:00:00 | | 2008-09-22 | 1,335,900 | 54.66 | 56.84 | 54.35 | 54.63 | 00:00:00 | | 2008-09-23 | 1,323,000 | 54.71 | 55.99 | 53.84 | 53.93 | 00:00:00 | | 2008-09-24 | 624,100 | 54.10 | 54.72 | 53.11 | 53.71 | 00:00:00 | | 2008-09-25 | 1,070,200 | 53.86 | 54.79 | 53.13 | 54.73 | 00:00:00 | | 2008-09-26 | 801,200 | 53.86 | 54.88 | 53.81 | 54.70 | 00:00:00 | | 2008-09-29 | 1,901,800 | 54.75 | 55.22 | 51.50 | 51.50 | 00:00:00 | | 2008-09-30 | 1,838,000 | 50.69 | 53.98 | 50.36 | 52.42 | 00:00:00 | | 2008-10-01 | 1,724,300 | 52.33 | 54.13 | 51.35 | 53.14 | 00:00:00 | | 2008-10-02 | 2,024,500 | 53.00 | 53.08 | 50.02 | 50.06 | 00:00:00 | | 2008-10-03 | 1,728,400 | 50.52 | 51.58 | 48.63 | 49.08 | 00:00:00 | | 2008-10-06 | 2,294,000 | 47.86 | 48.15 | 44.70 | 47.36 | 00:00:00 | | 2008-10-07 | 1,990,400 | 48.39 | 48.39 | 44.84 | 45.07 | 00:00:00 | | 2008-10-08 | 2,960,500 | 44.28 | 48.89 | 43.78 | 46.48 | 00:00:00 | | 2008-10-09 | 2,493,200 | 47.22 | 48.09 | 43.78 | 44.04 | 00:00:00 | | 2008-10-10 | 2,809,900 | 43.38 | 46.50 | 40.64 | 44.19 | 00:00:00 | | 2008-10-13 | 1,919,500 | 44.45 | 48.41 | 44.45 | 48.18 | 00:00:00 | | 2008-10-14 | 2,003,900 | 48.65 | 50.65 | 46.32 | 46.97 | 00:00:00 | | 2008-10-15 | 1,831,700 | 46.26 | 47.15 | 41.66 | 41.82 | 00:00:00 | | 2008-10-16 | 2,145,800 | 41.18 | 44.78 | 40.39 | 44.50 | 00:00:00 | | 2008-10-17 | 1,662,500 | 42.93 | 46.13 | 42.58 | 43.91 | 00:00:00 | | 2008-10-20 | 1,431,700 | 43.99 | 47.37 | 42.75 | 47.35 | 00:00:00 | | 2008-10-21 | 2,190,000 | 47.28 | 47.80 | 44.52 | 44.54 | 00:00:00 | | 2008-10-22 | 3,486,300 | 40.10 | 40.65 | 37.32 | 38.07 | 00:00:00 | | 2008-10-23 | 3,136,000 | 37.71 | 38.99 | 35.34 | 36.97 | 00:00:00 | | 2008-10-24 | 3,205,000 | 35.31 | 38.69 | 35.20 | 37.43 | 00:00:00 | | 2008-10-27 | 3,194,400 | 36.59 | 38.67 | 35.20 | 35.30 | 00:00:00 | | 2008-10-28 | 4,018,500 | 36.10 | 37.22 | 34.42 | 37.14 | 00:00:00 | | 2008-10-29 | 3,219,600 | 36.94 | 40.37 | 36.51 | 39.00 | 00:00:00 | | 2008-10-30 | 3,570,400 | 40.40 | 42.06 | 39.92 | 42.00 | 00:00:00 | | 2008-10-31 | 3,095,300 | 42.37 | 45.39 | 41.36 | 43.86 | 00:00:00 | | 2008-11-03 | 1,402,000 | 43.58 | 44.17 | 43.22 | 43.66 | 00:00:00 | | 2008-11-04 | 1,253,000 | 44.49 | 45.87 | 44.49 | 45.29 | 00:00:00 | | 2008-11-05 | 1,301,400 | 44.85 | 45.32 | 42.52 | 42.55 | 00:00:00 | | 2008-11-06 | 1,900,300 | 42.26 | 43.48 | 40.66 | 40.70 | 00:00:00 | | 2008-11-07 | 1,375,300 | 41.31 | 42.43 | 40.76 | 42.19 | 00:00:00 | | 2008-11-10 | 1,201,100 | 43.31 | 43.74 | 41.16 | 41.81 | 00:00:00 | | 2008-11-11 | 968,800 | 41.33 | 42.41 | 40.34 | 41.01 | 00:00:00 | | 2008-11-12 | 1,343,800 | 40.35 | 41.72 | 38.56 | 38.60 | 00:00:00 | | 2008-11-13 | 2,413,400 | 38.80 | 43.37 | 38.76 | 43.22 | 00:00:00 | | 2008-11-14 | 1,814,600 | 43.05 | 43.44 | 40.68 | 40.84 | 00:00:00 | | 2008-11-17 | 1,654,900 | 40.06 | 41.02 | 39.47 | 39.58 | 00:00:00 | | 2008-11-18 | 1,949,900 | 39.46 | 40.39 | 38.90 | 40.07 | 00:00:00 | | 2008-11-19 | 2,537,400 | 40.34 | 40.81 | 38.11 | 38.17 | 00:00:00 | | 2008-11-20 | 3,008,500 | 37.93 | 38.48 | 34.33 | 34.98 | 00:00:00 | | 2008-11-21 | 2,923,900 | 35.56 | 38.74 | 35.46 | 38.74 | 00:00:00 | | 2008-11-24 | 2,979,000 | 39.61 | 41.87 | 39.33 | 41.29 | 00:00:00 | | 2008-11-25 | 2,445,500 | 41.88 | 42.61 | 39.32 | 40.98 | 00:00:00 | | 2008-11-26 | 1,241,600 | 40.54 | 42.55 | 39.47 | 42.55 | 00:00:00 | | 2008-11-28 | 676,100 | 42.11 | 43.54 | 42.04 | 43.11 | 00:00:00 | | 2008-12-01 | 2,354,900 | 42.37 | 42.94 | 38.15 | 38.19 | 00:00:00 | | 2008-12-02 | 1,854,800 | 38.83 | 39.92 | 37.81 | 39.59 | 00:00:00 | | 2008-12-03 | 1,798,800 | 38.69 | 40.24 | 38.33 | 39.57 | 00:00:00 | | 2008-12-04 | 2,744,100 | 38.79 | 39.88 | 36.91 | 37.30 | 00:00:00 | | 2008-12-05 | 2,300,400 | 37.03 | 39.38 | 35.45 | 39.02 | 00:00:00 | | 2008-12-08 | 1,786,200 | 39.73 | 41.18 | 39.57 | 40.98 | 00:00:00 | | 2008-12-09 | 1,546,000 | 41.26 | 42.01 | 39.82 | 40.46 | 00:00:00 | | 2008-12-10 | 1,500,600 | 41.88 | 41.88 | 40.60 | 41.31 | 00:00:00 | | 2008-12-11 | 1,870,500 | 41.12 | 42.85 | 39.97 | 40.17 | 00:00:00 | | 2008-12-12 | 1,726,500 | 38.39 | 40.08 | 37.42 | 39.56 | 00:00:00 | | 2008-12-15 | 1,429,200 | 39.75 | 40.36 | 38.91 | 39.45 | 00:00:00 | | 2008-12-16 | 1,777,500 | 39.96 | 41.88 | 39.20 | 41.81 | 00:00:00 | | 2008-12-17 | 1,681,400 | 41.50 | 43.11 | 41.00 | 42.53 | 00:00:00 | | 2008-12-18 | 1,843,700 | 42.65 | 43.45 | 41.00 | 41.50 | 00:00:00 | | 2008-12-19 | 2,258,900 | 41.91 | 42.33 | 40.52 | 40.52 | 00:00:00 | | 2008-12-22 | 1,374,400 | 40.58 | 41.12 | 40.07 | 40.76 | 00:00:00 | | 2008-12-23 | 674,600 | 40.05 | 41.63 | 40.05 | 40.11 | 00:00:00 | | 2008-12-24 | 256,500 | 40.26 | 41.02 | 40.03 | 40.65 | 00:00:00 | | 2008-12-26 | 469,200 | 41.56 | 41.56 | 40.38 | 41.10 | 00:00:00 | | 2008-12-29 | 663,500 | 41.25 | 41.60 | 39.84 | 40.60 | 00:00:00 | | 2008-12-30 | 1,029,500 | 40.67 | 41.83 | 40.60 | 41.42 | 00:00:00 | | 2008-12-31 | 984,300 | 41.76 | 42.60 | 41.28 | 42.24 | 00:00:00 | | 2009-01-02 | 1,235,900 | 42.23 | 43.40 | 41.84 | 43.24 | 00:00:00 | | 2009-01-05 | 1,866,300 | 42.37 | 42.49 | 41.05 | 41.61 | 00:00:00 | | 2009-01-06 | 1,991,800 | 41.80 | 42.44 | 40.90 | 41.27 | 00:00:00 | | 2009-01-07 | 1,759,000 | 40.86 | 40.99 | 39.41 | 39.62 | 00:00:00 | | 2009-01-08 | 1,384,800 | 39.51 | 39.87 | 39.11 | 39.64 | 00:00:00 | | 2009-01-09 | 1,201,900 | 39.64 | 40.22 | 38.20 | 38.25 | 00:00:00 | | 2009-01-12 | 1,607,200 | 38.03 | 38.39 | 37.56 | 37.90 | 00:00:00 | | 2009-01-13 | 1,713,500 | 37.91 | 38.67 | 37.66 | 38.29 | 00:00:00 | | 2009-01-14 | 1,638,800 | 37.61 | 38.02 | 36.76 | 37.18 | 00:00:00 | | 2009-01-15 | 1,952,000 | 37.18 | 38.32 | 36.42 | 38.10 | 00:00:00 | | 2009-01-16 | 2,073,600 | 38.49 | 38.92 | 37.95 | 38.75 | 00:00:00 | | 2009-01-20 | 1,983,000 | 38.60 | 38.84 | 36.40 | 36.46 | 00:00:00 | | 2009-01-21 | 1,541,000 | 37.27 | 37.82 | 36.34 | 37.78 | 00:00:00 | | 2009-01-22 | 1,630,900 | 36.74 | 37.39 | 36.18 | 36.66 | 00:00:00 | | 2009-01-23 | 2,985,600 | 37.34 | 37.81 | 36.18 | 37.11 | 00:00:00 | | 2009-01-26 | 2,273,000 | 37.29 | 37.92 | 36.15 | 36.61 | 00:00:00 | | 2009-01-27 | 1,396,300 | 36.70 | 37.45 | 36.40 | 37.11 | 00:00:00 | | 2009-01-28 | 1,949,900 | 37.74 | 38.28 | 37.56 | 38.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
