|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 816,400 | 29.50 | 30.87 | 29.25 | 29.87 | 00:00:00 | | 2000-06-26 | 534,600 | 29.66 | 30.81 | 29.62 | 30.50 | 00:00:00 | | 2000-06-27 | 545,600 | 30.37 | 31.37 | 30.12 | 31.19 | 00:00:00 | | 2000-06-28 | 621,800 | 31.12 | 32.06 | 30.37 | 31.44 | 00:00:00 | | 2000-06-29 | 901,400 | 31.00 | 31.50 | 29.87 | 30.56 | 00:00:00 | | 2000-06-30 | 2,009,400 | 30.75 | 31.44 | 28.69 | 29.25 | 00:00:00 | | 2000-07-03 | 439,200 | 29.25 | 29.56 | 28.81 | 29.44 | 00:00:00 | | 2000-07-05 | 1,113,800 | 29.55 | 29.94 | 29.00 | 29.06 | 00:00:00 | | 2000-07-06 | 735,000 | 29.75 | 30.44 | 28.87 | 30.00 | 00:00:00 | | 2000-07-07 | 565,400 | 29.87 | 31.25 | 29.06 | 29.25 | 00:00:00 | | 2000-07-10 | 504,200 | 29.44 | 29.87 | 29.00 | 29.12 | 00:00:00 | | 2000-07-11 | 656,400 | 29.12 | 30.75 | 29.00 | 30.44 | 00:00:00 | | 2000-07-12 | 594,000 | 30.81 | 31.12 | 30.19 | 30.31 | 00:00:00 | | 2000-07-13 | 634,400 | 30.12 | 30.37 | 29.62 | 29.62 | 00:00:00 | | 2000-07-14 | 597,000 | 29.98 | 30.25 | 29.44 | 29.69 | 00:00:00 | | 2000-07-17 | 489,000 | 29.69 | 29.69 | 29.00 | 29.44 | 00:00:00 | | 2000-07-18 | 599,400 | 29.69 | 29.69 | 28.25 | 28.75 | 00:00:00 | | 2000-07-19 | 412,800 | 28.87 | 29.62 | 27.75 | 28.06 | 00:00:00 | | 2000-07-20 | 634,000 | 28.56 | 29.19 | 27.94 | 28.19 | 00:00:00 | | 2000-07-21 | 912,200 | 27.87 | 28.94 | 27.25 | 28.06 | 00:00:00 | | 2000-07-24 | 550,000 | 28.00 | 28.62 | 27.00 | 27.25 | 00:00:00 | | 2000-07-25 | 605,400 | 27.06 | 27.75 | 27.00 | 27.44 | 00:00:00 | | 2000-07-26 | 940,800 | 26.25 | 29.94 | 25.62 | 26.81 | 00:00:00 | | 2000-07-27 | 1,442,200 | 25.94 | 29.59 | 25.37 | 28.31 | 00:00:00 | | 2000-07-28 | 826,600 | 28.25 | 28.50 | 26.69 | 26.87 | 00:00:00 | | 2000-07-31 | 842,400 | 26.87 | 27.62 | 26.62 | 27.25 | 00:00:00 | | 2000-08-01 | 1,418,200 | 27.78 | 28.00 | 26.00 | 26.44 | 00:00:00 | | 2000-08-02 | 998,800 | 26.94 | 27.31 | 26.25 | 26.62 | 00:00:00 | | 2000-08-03 | 737,600 | 26.75 | 27.37 | 26.19 | 27.12 | 00:00:00 | | 2000-08-04 | 598,000 | 27.12 | 27.48 | 26.62 | 26.81 | 00:00:00 | | 2000-08-07 | 1,207,200 | 26.81 | 28.87 | 26.81 | 28.25 | 00:00:00 | | 2000-08-08 | 761,000 | 28.12 | 28.87 | 27.62 | 28.31 | 00:00:00 | | 2000-08-09 | 739,600 | 28.25 | 28.50 | 27.56 | 27.94 | 00:00:00 | | 2000-08-10 | 1,177,400 | 27.94 | 28.44 | 27.56 | 27.62 | 00:00:00 | | 2000-08-11 | 1,058,400 | 27.62 | 29.50 | 27.62 | 28.87 | 00:00:00 | | 2000-08-14 | 675,000 | 28.62 | 28.98 | 28.19 | 28.50 | 00:00:00 | | 2000-08-15 | 414,800 | 28.75 | 29.00 | 28.62 | 28.69 | 00:00:00 | | 2000-08-16 | 564,200 | 28.72 | 30.00 | 28.69 | 29.75 | 00:00:00 | | 2000-08-17 | 1,512,600 | 29.56 | 31.25 | 29.44 | 30.94 | 00:00:00 | | 2000-08-18 | 1,149,600 | 30.25 | 31.00 | 30.25 | 30.87 | 00:00:00 | | 2000-08-21 | 670,800 | 30.75 | 30.81 | 30.37 | 30.50 | 00:00:00 | | 2000-08-22 | 684,600 | 30.56 | 31.44 | 30.44 | 30.81 | 00:00:00 | | 2000-08-23 | 1,643,000 | 30.75 | 30.94 | 29.81 | 30.19 | 00:00:00 | | 2000-08-24 | 1,269,200 | 30.22 | 30.25 | 29.56 | 29.69 | 00:00:00 | | 2000-08-25 | 757,800 | 30.03 | 31.25 | 29.94 | 30.50 | 00:00:00 | | 2000-08-28 | 1,120,000 | 30.25 | 30.37 | 29.69 | 29.81 | 00:00:00 | | 2000-08-29 | 361,600 | 29.75 | 30.00 | 29.14 | 29.44 | 00:00:00 | | 2000-08-30 | 1,249,200 | 29.50 | 29.87 | 29.06 | 29.44 | 00:00:00 | | 2000-08-31 | 629,800 | 29.31 | 30.06 | 28.75 | 29.06 | 00:00:00 | | 2000-09-01 | 466,200 | 29.44 | 30.00 | 28.69 | 29.00 | 00:00:00 | | 2000-09-05 | 520,800 | 29.69 | 29.75 | 29.12 | 29.25 | 00:00:00 | | 2000-09-06 | 1,048,000 | 29.22 | 30.06 | 29.00 | 29.25 | 00:00:00 | | 2000-09-07 | 876,600 | 29.12 | 29.19 | 27.87 | 28.44 | 00:00:00 | | 2000-09-08 | 758,800 | 28.06 | 28.48 | 27.94 | 27.94 | 00:00:00 | | 2000-09-11 | 1,251,600 | 27.87 | 28.34 | 27.87 | 28.19 | 00:00:00 | | 2000-09-12 | 1,820,800 | 28.19 | 28.62 | 27.69 | 27.69 | 00:00:00 | | 2000-09-13 | 2,864,600 | 27.56 | 28.37 | 27.50 | 27.81 | 00:00:00 | | 2000-09-14 | 1,623,000 | 28.12 | 28.44 | 27.25 | 27.31 | 00:00:00 | | 2000-09-15 | 3,312,800 | 27.50 | 28.56 | 27.50 | 27.73 | 00:00:00 | | 2000-09-18 | 1,837,400 | 28.00 | 29.00 | 28.00 | 28.31 | 00:00:00 | | 2000-09-19 | 1,837,600 | 28.12 | 28.75 | 28.12 | 28.69 | 00:00:00 | | 2000-09-20 | 1,209,000 | 28.62 | 29.00 | 28.37 | 28.69 | 00:00:00 | | 2000-09-21 | 2,091,400 | 28.69 | 30.62 | 28.62 | 29.37 | 00:00:00 | | 2000-09-22 | 1,201,400 | 29.06 | 30.12 | 28.87 | 29.94 | 00:00:00 | | 2000-09-25 | 790,200 | 29.97 | 30.37 | 29.75 | 29.94 | 00:00:00 | | 2000-09-26 | 957,200 | 29.94 | 30.56 | 29.50 | 29.87 | 00:00:00 | | 2000-09-27 | 2,051,400 | 29.62 | 32.50 | 29.56 | 31.50 | 00:00:00 | | 2000-09-28 | 1,790,800 | 31.56 | 32.75 | 31.44 | 32.63 | 00:00:00 | | 2000-09-29 | 1,450,800 | 32.69 | 34.13 | 32.69 | 33.00 | 00:00:00 | | 2000-10-02 | 873,800 | 32.53 | 33.41 | 31.81 | 32.63 | 00:00:00 | | 2000-10-03 | 1,404,200 | 32.88 | 35.17 | 32.88 | 34.19 | 00:00:00 | | 2000-10-04 | 1,211,600 | 34.38 | 36.00 | 34.25 | 34.75 | 00:00:00 | | 2000-10-05 | 1,152,600 | 34.52 | 35.94 | 34.38 | 34.88 | 00:00:00 | | 2000-10-06 | 1,172,400 | 34.81 | 35.81 | 34.81 | 35.25 | 00:00:00 | | 2000-10-09 | 581,400 | 35.38 | 35.75 | 35.25 | 35.50 | 00:00:00 | | 2000-10-10 | 1,795,800 | 34.88 | 34.88 | 33.94 | 34.38 | 00:00:00 | | 2000-10-11 | 1,238,600 | 33.38 | 35.50 | 33.38 | 34.38 | 00:00:00 | | 2000-10-12 | 1,123,800 | 34.00 | 34.50 | 33.22 | 33.56 | 00:00:00 | | 2000-10-13 | 1,035,400 | 33.67 | 33.69 | 32.31 | 32.81 | 00:00:00 | | 2000-10-16 | 858,800 | 32.63 | 34.00 | 32.63 | 33.69 | 00:00:00 | | 2000-10-17 | 1,082,000 | 34.13 | 34.75 | 32.63 | 32.75 | 00:00:00 | | 2000-10-18 | 972,600 | 32.16 | 34.19 | 32.00 | 33.44 | 00:00:00 | | 2000-10-19 | 691,400 | 33.63 | 33.75 | 32.25 | 33.44 | 00:00:00 | | 2000-10-20 | 722,200 | 33.31 | 33.88 | 32.69 | 32.81 | 00:00:00 | | 2000-10-23 | 609,200 | 32.63 | 33.44 | 32.50 | 32.81 | 00:00:00 | | 2000-10-24 | 1,198,600 | 33.19 | 35.00 | 33.19 | 34.69 | 00:00:00 | | 2000-10-25 | 1,191,200 | 32.50 | 34.94 | 31.94 | 34.94 | 00:00:00 | | 2000-10-26 | 1,493,400 | 34.81 | 35.88 | 34.50 | 35.56 | 00:00:00 | | 2000-10-27 | 1,653,600 | 35.42 | 35.88 | 35.00 | 35.50 | 00:00:00 | | 2000-10-30 | 1,631,800 | 35.50 | 36.44 | 35.25 | 35.94 | 00:00:00 | | 2000-10-31 | 2,106,800 | 35.88 | 36.23 | 35.69 | 35.75 | 00:00:00 | | 2000-11-01 | 1,272,400 | 36.34 | 36.69 | 35.69 | 35.94 | 00:00:00 | | 2000-11-02 | 2,187,000 | 36.75 | 36.75 | 36.00 | 36.19 | 00:00:00 | | 2000-11-03 | 1,002,400 | 35.78 | 36.75 | 35.69 | 36.31 | 00:00:00 | | 2000-11-06 | 965,000 | 36.13 | 36.31 | 36.00 | 36.25 | 00:00:00 | | 2000-11-07 | 830,200 | 36.25 | 36.94 | 36.25 | 36.69 | 00:00:00 | | 2000-11-08 | 986,800 | 36.75 | 36.88 | 35.94 | 36.38 | 00:00:00 | | 2000-11-09 | 2,089,800 | 36.31 | 36.44 | 35.81 | 36.00 | 00:00:00 | | 2000-11-10 | 1,642,400 | 36.19 | 36.88 | 35.94 | 36.19 | 00:00:00 | | 2000-11-13 | 1,832,400 | 35.88 | 37.13 | 35.88 | 37.06 | 00:00:00 | | 2000-11-14 | 1,885,600 | 37.44 | 37.69 | 36.88 | 37.38 | 00:00:00 | | 2000-11-15 | 1,297,600 | 37.13 | 37.75 | 36.13 | 37.13 | 00:00:00 | | 2000-11-16 | 994,800 | 37.22 | 37.25 | 35.88 | 36.19 | 00:00:00 | | 2000-11-17 | 1,046,200 | 36.38 | 36.94 | 35.75 | 36.19 | 00:00:00 | | 2000-11-20 | 1,192,800 | 36.00 | 36.38 | 35.06 | 35.81 | 00:00:00 | | 2000-11-21 | 843,000 | 36.44 | 37.00 | 35.75 | 35.94 | 00:00:00 | | 2000-11-22 | 966,600 | 35.91 | 36.25 | 35.31 | 35.88 | 00:00:00 | | 2000-11-24 | 483,800 | 36.25 | 36.50 | 36.00 | 36.02 | 00:00:00 | | 2000-11-27 | 808,600 | 36.00 | 36.13 | 35.31 | 35.56 | 00:00:00 | | 2000-11-28 | 1,978,800 | 35.50 | 36.25 | 35.25 | 35.97 | 00:00:00 | | 2000-11-29 | 1,432,600 | 36.13 | 36.63 | 35.81 | 36.25 | 00:00:00 | | 2000-11-30 | 1,242,000 | 35.78 | 36.56 | 35.75 | 35.75 | 00:00:00 | | 2000-12-01 | 1,106,400 | 36.44 | 36.50 | 35.88 | 36.19 | 00:00:00 | | 2000-12-04 | 2,814,600 | 36.25 | 38.31 | 36.19 | 37.81 | 00:00:00 | | 2000-12-05 | 3,410,600 | 38.50 | 40.25 | 38.06 | 40.13 | 00:00:00 | | 2000-12-06 | 2,386,800 | 40.13 | 40.88 | 39.88 | 40.25 | 00:00:00 | | 2000-12-07 | 1,793,400 | 39.69 | 40.00 | 39.25 | 39.88 | 00:00:00 | | 2000-12-08 | 1,566,200 | 39.88 | 40.25 | 39.44 | 39.94 | 00:00:00 | | 2000-12-11 | 1,051,600 | 39.75 | 39.98 | 38.56 | 39.75 | 00:00:00 | | 2000-12-12 | 986,800 | 39.69 | 39.75 | 38.50 | 38.75 | 00:00:00 | | 2000-12-13 | 1,812,200 | 38.84 | 39.50 | 37.50 | 37.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
