|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 994,700 | 50.24 | 50.69 | 48.92 | 50.08 | 00:00:00 | | 2009-07-22 | 1,119,300 | 49.72 | 51.12 | 49.51 | 50.63 | 00:00:00 | | 2009-07-23 | 2,263,900 | 48.74 | 49.66 | 48.74 | 49.17 | 00:00:00 | | 2009-07-24 | 1,248,300 | 49.29 | 49.93 | 48.66 | 49.89 | 00:00:00 | | 2009-07-27 | 847,100 | 51.44 | 51.44 | 49.50 | 49.92 | 00:00:00 | | 2009-07-28 | 814,300 | 49.76 | 50.10 | 49.10 | 49.84 | 00:00:00 | | 2009-07-29 | 1,215,900 | 49.23 | 50.02 | 48.96 | 49.43 | 00:00:00 | | 2009-07-30 | 957,900 | 50.22 | 51.06 | 49.96 | 50.45 | 00:00:00 | | 2009-07-31 | 695,100 | 50.54 | 51.26 | 50.26 | 50.75 | 00:00:00 | | 2009-08-03 | 944,200 | 51.24 | 52.00 | 50.94 | 51.93 | 00:00:00 | | 2009-08-04 | 1,373,800 | 51.13 | 52.70 | 51.12 | 52.51 | 00:00:00 | | 2009-08-05 | 723,300 | 52.69 | 52.69 | 51.55 | 51.91 | 00:00:00 | | 2009-08-06 | 798,800 | 51.93 | 52.38 | 51.43 | 51.58 | 00:00:00 | | 2009-08-07 | 623,800 | 52.04 | 52.52 | 51.38 | 52.37 | 00:00:00 | | 2009-08-10 | 727,900 | 51.96 | 52.22 | 51.36 | 51.54 | 00:00:00 | | 2009-08-11 | 614,700 | 51.28 | 51.72 | 50.56 | 51.47 | 00:00:00 | | 2009-08-12 | 635,500 | 51.30 | 52.62 | 51.17 | 52.29 | 00:00:00 | | 2009-08-13 | 782,700 | 52.55 | 52.78 | 51.94 | 52.52 | 00:00:00 | | 2009-08-14 | 702,800 | 52.28 | 52.51 | 50.88 | 51.56 | 00:00:00 | | 2009-08-17 | 726,700 | 50.55 | 50.78 | 50.05 | 50.10 | 00:00:00 | | 2009-08-18 | 603,500 | 50.03 | 50.61 | 49.89 | 50.36 | 00:00:00 | | 2009-08-19 | 527,100 | 49.89 | 51.42 | 49.77 | 51.11 | 00:00:00 | | 2009-08-20 | 566,400 | 51.32 | 51.53 | 50.74 | 51.17 | 00:00:00 | | 2009-08-21 | 735,100 | 51.83 | 52.49 | 51.21 | 52.09 | 00:00:00 | | 2009-08-24 | 495,100 | 52.35 | 52.60 | 51.84 | 51.95 | 00:00:00 | | 2009-08-25 | 563,200 | 52.38 | 52.71 | 51.69 | 51.82 | 00:00:00 | | 2009-08-26 | 827,700 | 51.67 | 52.04 | 50.77 | 50.89 | 00:00:00 | | 2009-08-27 | 557,900 | 50.96 | 51.62 | 50.11 | 51.37 | 00:00:00 | | 2009-08-28 | 457,700 | 52.12 | 52.13 | 50.77 | 51.23 | 00:00:00 | | 2009-08-31 | 518,100 | 50.82 | 50.99 | 50.21 | 50.80 | 00:00:00 | | 2009-09-01 | 845,600 | 50.57 | 51.51 | 49.20 | 49.24 | 00:00:00 | | 2009-09-02 | 720,600 | 48.96 | 49.77 | 48.70 | 49.57 | 00:00:00 | | 2009-09-03 | 542,300 | 49.50 | 49.98 | 49.14 | 49.96 | 00:00:00 | | 2009-09-04 | 477,900 | 49.95 | 50.25 | 49.43 | 50.19 | 00:00:00 | | 2009-09-08 | 705,600 | 50.32 | 50.88 | 50.25 | 50.68 | 00:00:00 | | 2009-09-09 | 792,900 | 49.91 | 51.04 | 49.91 | 50.30 | 00:00:00 | | 2009-09-10 | 891,600 | 50.39 | 50.78 | 49.40 | 50.77 | 00:00:00 | | 2009-09-11 | 646,300 | 50.75 | 55.65 | 50.24 | 50.79 | 00:00:00 | | 2009-09-14 | 650,700 | 50.32 | 51.61 | 50.31 | 51.61 | 00:00:00 | | 2009-09-15 | 493,000 | 50.92 | 52.31 | 50.92 | 52.09 | 00:00:00 | | 2009-09-16 | 721,200 | 51.91 | 53.19 | 51.46 | 53.15 | 00:00:00 | | 2009-09-17 | 740,800 | 53.28 | 53.50 | 52.75 | 53.36 | 00:00:00 | | 2009-09-18 | 934,900 | 53.63 | 53.63 | 52.81 | 53.25 | 00:00:00 | | 2009-09-21 | 697,500 | 53.49 | 53.49 | 52.05 | 53.08 | 00:00:00 | | 2009-09-22 | 510,500 | 53.36 | 53.64 | 53.06 | 53.48 | 00:00:00 | | 2009-09-23 | 695,100 | 53.60 | 53.60 | 52.49 | 52.52 | 00:00:00 | | 2009-09-24 | 657,400 | 52.75 | 53.12 | 51.98 | 52.42 | 00:00:00 | | 2009-09-25 | 571,000 | 52.48 | 53.03 | 52.23 | 52.48 | 00:00:00 | | 2009-09-28 | 446,000 | 52.57 | 53.91 | 52.20 | 53.35 | 00:00:00 | | 2009-09-29 | 903,300 | 54.13 | 54.81 | 53.73 | 53.99 | 00:00:00 | | 2009-09-30 | 666,500 | 54.28 | 54.67 | 53.26 | 53.98 | 00:00:00 | | 2009-10-01 | 876,700 | 53.64 | 53.93 | 52.05 | 52.05 | 00:00:00 | | 2009-10-02 | 1,113,500 | 52.02 | 52.72 | 51.81 | 51.96 | 00:00:00 | | 2009-10-05 | 883,800 | 52.26 | 52.67 | 51.97 | 52.53 | 00:00:00 | | 2009-10-06 | 1,036,100 | 52.92 | 53.91 | 52.76 | 53.81 | 00:00:00 | | 2009-10-07 | 734,600 | 53.59 | 53.94 | 53.20 | 53.47 | 00:00:00 | | 2009-10-08 | 965,300 | 54.15 | 54.57 | 53.50 | 53.74 | 00:00:00 | | 2009-10-09 | 510,800 | 53.85 | 54.05 | 53.46 | 53.80 | 00:00:00 | | 2009-10-12 | 373,100 | 53.95 | 54.50 | 53.47 | 53.99 | 00:00:00 | | 2009-10-13 | 501,600 | 53.99 | 54.23 | 53.56 | 54.08 | 00:00:00 | | 2009-10-14 | 846,500 | 54.28 | 55.29 | 54.13 | 55.28 | 00:00:00 | | 2009-10-15 | 822,000 | 55.06 | 55.83 | 54.86 | 55.83 | 00:00:00 | | 2009-10-16 | 1,059,800 | 55.56 | 55.79 | 54.50 | 55.06 | 00:00:00 | | 2009-10-19 | 569,200 | 55.19 | 56.26 | 55.01 | 56.16 | 00:00:00 | | 2009-10-20 | 528,500 | 55.80 | 55.97 | 54.84 | 55.48 | 00:00:00 | | 2009-10-21 | 717,000 | 53.25 | 56.29 | 53.25 | 55.20 | 00:00:00 | | 2009-10-22 | 1,008,800 | 55.00 | 55.40 | 54.00 | 54.97 | 00:00:00 | | 2009-10-23 | 758,700 | 54.69 | 54.92 | 53.70 | 54.08 | 00:00:00 | | 2009-10-26 | 665,100 | 54.10 | 55.24 | 53.59 | 53.86 | 00:00:00 | | 2009-10-27 | 814,800 | 53.95 | 54.52 | 53.54 | 53.88 | 00:00:00 | | 2009-10-28 | 792,300 | 53.63 | 54.10 | 52.50 | 52.57 | 00:00:00 | | 2009-10-29 | 1,084,200 | 53.01 | 53.69 | 52.52 | 53.37 | 00:00:00 | | 2009-10-30 | 1,214,100 | 53.06 | 53.34 | 51.56 | 51.93 | 00:00:00 | | 2009-11-02 | 812,800 | 52.11 | 53.37 | 52.00 | 52.88 | 00:00:00 | | 2009-11-03 | 693,000 | 52.79 | 53.52 | 52.47 | 53.36 | 00:00:00 | | 2009-11-04 | 591,500 | 53.52 | 53.96 | 53.00 | 53.13 | 00:00:00 | | 2009-11-05 | 588,600 | 53.66 | 54.79 | 53.34 | 54.79 | 00:00:00 | | 2009-11-06 | 658,400 | 54.41 | 54.96 | 53.95 | 54.41 | 00:00:00 | | 2009-11-09 | 589,800 | 54.73 | 55.38 | 54.36 | 55.38 | 00:00:00 | | 2009-11-10 | 512,400 | 55.07 | 55.56 | 54.76 | 55.30 | 00:00:00 | | 2009-11-11 | 502,600 | 55.66 | 55.85 | 54.84 | 55.36 | 00:00:00 | | 2009-11-12 | 561,700 | 55.19 | 55.47 | 54.58 | 54.76 | 00:00:00 | | 2009-11-13 | 533,300 | 54.93 | 55.24 | 54.59 | 55.15 | 00:00:00 | | 2009-11-16 | 512,600 | 55.38 | 55.96 | 55.04 | 55.57 | 00:00:00 | | 2009-11-17 | 375,500 | 55.26 | 55.83 | 55.17 | 55.81 | 00:00:00 | | 2009-11-18 | 560,300 | 55.17 | 55.83 | 54.85 | 55.01 | 00:00:00 | | 2009-11-19 | 817,100 | 53.52 | 54.82 | 53.35 | 53.88 | 00:00:00 | | 2009-11-20 | 779,300 | 53.88 | 54.15 | 53.30 | 53.94 | 00:00:00 | | 2009-11-23 | 697,400 | 54.49 | 55.45 | 54.01 | 54.28 | 00:00:00 | | 2009-11-24 | 505,600 | 54.33 | 54.35 | 53.51 | 53.92 | 00:00:00 | | 2009-11-25 | 520,600 | 54.24 | 54.49 | 53.76 | 54.37 | 00:00:00 | | 2009-11-27 | 374,100 | 52.60 | 53.79 | 52.60 | 53.06 | 00:00:00 | | 2009-11-30 | 593,000 | 52.77 | 53.47 | 52.46 | 53.34 | 00:00:00 | | 2009-12-01 | 532,400 | 53.88 | 54.30 | 53.60 | 53.75 | 00:00:00 | | 2009-12-02 | 552,900 | 53.91 | 54.18 | 53.49 | 53.83 | 00:00:00 | | 2009-12-03 | 473,100 | 53.70 | 54.00 | 52.82 | 52.87 | 00:00:00 | | 2009-12-04 | 690,400 | 53.32 | 54.10 | 52.38 | 52.88 | 00:00:00 | | 2009-12-07 | 388,300 | 52.56 | 52.96 | 52.40 | 52.64 | 00:00:00 | | 2009-12-08 | 515,400 | 52.30 | 52.76 | 51.72 | 52.15 | 00:00:00 | | 2009-12-09 | 456,700 | 52.17 | 52.67 | 51.53 | 52.54 | 00:00:00 | | 2009-12-10 | 323,300 | 52.62 | 53.22 | 52.28 | 52.53 | 00:00:00 | | 2009-12-11 | 461,800 | 52.74 | 52.95 | 51.78 | 52.26 | 00:00:00 | | 2009-12-14 | 504,200 | 52.67 | 52.86 | 52.17 | 52.84 | 00:00:00 | | 2009-12-15 | 577,000 | 52.51 | 53.31 | 52.45 | 52.68 | 00:00:00 | | 2009-12-16 | 589,900 | 52.85 | 53.59 | 52.78 | 52.94 | 00:00:00 | | 2009-12-17 | 818,100 | 52.68 | 52.68 | 51.15 | 51.27 | 00:00:00 | | 2009-12-18 | 1,352,200 | 51.67 | 51.67 | 50.44 | 51.33 | 00:00:00 | | 2009-12-21 | 548,400 | 51.31 | 51.96 | 50.89 | 50.95 | 00:00:00 | | 2009-12-22 | 529,300 | 51.21 | 51.21 | 50.31 | 50.79 | 00:00:00 | | 2009-12-23 | 425,800 | 50.76 | 51.23 | 50.45 | 51.04 | 00:00:00 | | 2009-12-24 | 170,800 | 51.22 | 51.36 | 50.87 | 51.14 | 00:00:00 | | 2009-12-28 | 461,900 | 51.21 | 51.30 | 50.88 | 51.01 | 00:00:00 | | 2009-12-29 | 350,600 | 51.07 | 51.35 | 50.88 | 51.09 | 00:00:00 | | 2009-12-30 | 285,700 | 50.81 | 51.61 | 50.81 | 51.40 | 00:00:00 | | 2009-12-31 | 373,800 | 51.68 | 51.68 | 50.52 | 50.55 | 00:00:00 | | 2010-01-04 | 473,100 | 51.88 | 52.19 | 51.06 | 51.52 | 00:00:00 | | 2010-01-05 | 459,300 | 51.36 | 51.45 | 50.14 | 50.71 | 00:00:00 | | 2010-01-06 | 588,000 | 50.55 | 50.74 | 50.15 | 50.61 | 00:00:00 | | 2010-01-07 | 312,800 | 50.50 | 50.61 | 50.08 | 50.59 | 00:00:00 | | 2010-01-08 | 453,400 | 50.60 | 51.13 | 50.53 | 50.99 | 00:00:00 | | 2010-01-11 | 495,000 | 51.02 | 51.61 | 50.50 | 51.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
