TR4DER - Sigma-Aldrich Cor [SIAL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	495,000	51.02	51.61	50.50	51.61	00:00:00
2010-01-12	492,800	51.21	51.41	50.49	51.04	00:00:00
2010-01-13	518,400	51.29	52.21	50.97	52.06	00:00:00
2010-01-14	600,100	51.72	52.10	51.72	52.00	00:00:00
2010-01-15	1,036,400	51.05	52.20	51.05	51.88	00:00:00
2010-01-19	623,700	51.88	52.63	51.67	52.32	00:00:00
2010-01-20	1,136,300	51.75	51.75	50.80	51.48	00:00:00
2010-01-21	1,570,300	51.33	51.61	50.71	50.76	00:00:00
2010-01-22	1,914,700	50.69	50.83	49.84	49.91	00:00:00
2010-01-25	991,800	50.27	50.48	49.85	49.93	00:00:00
2010-01-26	1,299,800	49.57	49.92	48.57	48.58	00:00:00
2010-01-27	842,200	48.84	48.99	48.00	48.83	00:00:00
2010-01-28	751,800	49.07	49.07	47.93	48.11	00:00:00
2010-01-29	696,400	48.28	48.97	47.84	47.85	00:00:00
2010-02-01	625,100	48.17	48.72	47.62	48.72	00:00:00
2010-02-02	771,900	48.80	49.61	48.45	49.34	00:00:00
2010-02-03	795,300	48.95	49.46	48.28	48.67	00:00:00
2010-02-04	754,600	48.15	48.29	47.40	47.41	00:00:00
2010-02-05	1,147,800	47.50	48.09	46.56	47.46	00:00:00
2010-02-08	787,800	47.34	47.62	46.72	46.79	00:00:00
2010-02-09	942,400	48.19	48.55	47.36	48.25	00:00:00
2010-02-10	1,389,900	49.80	49.93	48.01	48.24	00:00:00
2010-02-11	1,407,400	48.85	49.41	48.41	48.98	00:00:00
2010-02-12	1,406,500	48.48	48.93	47.95	48.40	00:00:00
2010-02-16	951,300	48.68	48.83	48.36	48.61	00:00:00
2010-02-17	926,500	48.61	49.10	48.07	48.50	00:00:00
2010-02-18	901,400	48.61	48.86	48.33	48.68	00:00:00
2010-02-19	1,078,900	48.41	48.80	48.21	48.45	00:00:00
2010-02-22	723,500	48.45	48.59	48.10	48.22	00:00:00
2010-02-23	1,063,700	48.20	48.33	47.23	47.33	00:00:00
2010-02-24	941,600	47.68	48.00	47.34	47.60	00:00:00
2010-02-25	1,412,600	46.89	47.42	46.50	47.36	00:00:00
2010-02-26	1,247,300	47.43	47.76	47.12	47.69	00:00:00
2010-03-01	1,546,600	47.94	49.31	47.80	49.30	00:00:00
2010-03-02	1,775,900	49.15	50.65	49.15	50.59	00:00:00
2010-03-03	1,848,400	50.94	52.09	50.73	51.57	00:00:00
2010-03-04	1,015,400	51.62	51.88	51.37	51.71	00:00:00
2010-03-05	1,194,600	51.79	53.02	51.79	52.95	00:00:00
2010-03-08	784,300	52.85	53.25	52.58	52.80	00:00:00
2010-03-09	902,300	52.45	52.92	52.41	52.61	00:00:00
2010-03-10	819,800	52.48	53.11	52.32	52.97	00:00:00
2010-03-11	585,200	52.82	53.10	52.55	53.10	00:00:00
2010-03-12	794,400	53.08	53.78	52.78	53.68	00:00:00
2010-03-15	782,400	53.66	54.00	53.17	53.93	00:00:00
2010-03-16	720,300	53.80	54.55	53.80	54.54	00:00:00
2010-03-17	610,600	54.44	54.94	54.36	54.90	00:00:00
2010-03-18	552,800	54.72	55.19	54.61	54.87	00:00:00
2010-03-19	1,154,600	54.63	55.33	54.31	54.71	00:00:00
2010-03-22	1,252,200	54.49	54.57	53.97	54.34	00:00:00
2010-03-23	1,471,700	54.34	54.38	53.80	54.06	00:00:00
2010-03-24	828,000	53.74	54.00	53.55	53.79	00:00:00
2010-03-25	674,400	54.04	54.19	53.17	53.24	00:00:00
2010-03-26	729,700	53.18	53.68	52.94	53.17	00:00:00
2010-03-29	598,400	53.34	54.13	53.01	53.76	00:00:00
2010-03-30	559,300	53.78	54.32	53.63	53.99	00:00:00
2010-03-31	735,700	53.70	54.25	53.60	53.66	00:00:00
2010-04-01	653,700	54.18	54.58	53.68	54.58	00:00:00
2010-04-05	500,400	54.56	54.96	54.20	54.91	00:00:00
2010-04-06	531,100	54.43	54.97	54.33	54.88	00:00:00
2010-04-07	801,500	54.83	55.17	54.61	54.83	00:00:00
2010-04-08	481,600	54.73	54.92	54.32	54.84	00:00:00
2010-04-09	412,400	54.49	55.49	54.49	55.47	00:00:00
2010-04-12	703,500	55.46	55.49	54.82	55.10	00:00:00
2010-04-13	827,200	55.10	55.70	54.79	55.58	00:00:00
2010-04-14	968,900	56.37	56.43	55.84	56.35	00:00:00
2010-04-15	461,600	56.06	56.53	55.96	56.47	00:00:00
2010-04-16	913,600	56.27	56.54	55.48	55.57	00:00:00
2010-04-19	512,200	55.37	56.10	55.27	56.04	00:00:00
2010-04-20	468,100	56.45	56.58	56.12	56.44	00:00:00
2010-04-21	849,800	56.28	56.91	55.99	56.90	00:00:00
2010-04-22	1,147,700	56.92	59.11	56.60	58.99	00:00:00
2010-04-23	957,700	58.80	59.42	58.62	59.41	00:00:00
2010-04-26	423,400	59.12	59.76	59.12	59.34	00:00:00
2010-04-27	731,400	59.09	59.69	58.04	58.11	00:00:00
2010-04-28	711,600	58.29	58.69	57.61	58.58	00:00:00
2010-04-29	801,200	58.41	60.00	58.35	59.78	00:00:00
2010-04-30	1,255,200	60.00	61.00	59.24	59.30	00:00:00
2010-05-03	593,800	59.30	60.30	59.13	60.28	00:00:00
2010-05-04	848,400	59.61	59.61	57.75	58.26	00:00:00
2010-05-05	1,010,100	58.18	58.69	57.56	57.76	00:00:00
2010-05-06	1,305,100	57.58	57.80	53.39	55.57	00:00:00
2010-05-07	1,843,500	55.47	56.31	54.31	54.42	00:00:00
2010-05-10	1,300,100	57.66	57.93	56.45	57.25	00:00:00
2010-05-11	941,300	56.53	57.34	56.36	56.52	00:00:00
2010-05-12	861,000	56.60	57.50	56.46	57.32	00:00:00
2010-05-13	668,300	56.93	57.09	56.09	56.15	00:00:00
2010-05-14	1,596,300	55.53	55.72	53.46	54.23	00:00:00
2010-05-17	1,207,800	54.30	54.91	53.50	54.58	00:00:00
2010-05-18	1,056,000	55.10	55.65	53.42	53.66	00:00:00
2010-05-19	926,300	53.40	53.97	52.06	53.22	00:00:00
2010-05-20	1,603,300	52.01	52.69	51.34	51.56	00:00:00
2010-05-21	1,743,400	50.79	52.88	50.33	52.87	00:00:00
2010-05-24	934,200	52.42	52.84	52.01	52.07	00:00:00
2010-05-25	981,900	50.72	51.90	50.32	51.79	00:00:00
2010-05-26	937,300	51.94	53.04	51.55	51.88	00:00:00
2010-05-27	870,200	52.48	53.81	52.17	53.81	00:00:00
2010-05-28	997,300	53.52	53.77	52.58	53.32	00:00:00
2010-06-01	937,900	53.05	53.57	51.68	51.68	00:00:00
2010-06-02	1,141,800	51.57	53.12	51.30	53.11	00:00:00
2010-06-03	799,700	53.39	53.39	52.32	53.01	00:00:00
2010-06-04	986,500	51.61	52.21	50.60	50.69	00:00:00
2010-06-07	773,800	50.69	50.93	49.70	49.74	00:00:00
2010-06-08	797,800	49.69	50.71	49.52	50.68	00:00:00
2010-06-09	598,200	51.18	51.73	50.40	50.51	00:00:00
2010-06-10	669,000	51.34	52.35	50.97	52.34	00:00:00
2010-06-11	688,900	51.79	52.71	51.71	52.66	00:00:00
2010-06-14	603,800	52.91	53.38	52.52	52.58	00:00:00
2010-06-15	651,800	53.10	53.72	52.83	53.70	00:00:00
2010-06-16	391,900	52.98	53.66	52.98	53.41	00:00:00
2010-06-17	672,500	53.40	53.44	52.57	53.38	00:00:00
2010-06-18	841,800	53.39	53.65	52.98	53.21	00:00:00
2010-06-21	729,900	53.73	54.43	52.93	53.25	00:00:00
2010-06-22	776,800	53.47	54.29	52.98	53.05	00:00:00
2010-06-23	523,800	53.01	53.56	52.43	53.15	00:00:00
2010-06-24	738,800	52.73	53.13	51.46	51.66	00:00:00
2010-06-25	1,239,600	51.79	52.30	51.30	51.78	00:00:00
2010-06-28	571,900	52.07	52.10	51.13	51.66	00:00:00
2010-06-29	581,700	51.59	51.63	50.12	50.47	00:00:00
2010-06-30	782,500	50.27	50.99	49.73	49.83	00:00:00
2010-07-01	1,121,200	49.62	50.09	48.92	49.50	00:00:00
2010-07-02	803,000	49.66	49.83	48.80	49.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>