|
 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 | | 2010-12-22 | 274,100 | 67.32 | 67.65 | 67.11 | 67.40 | 00:00:00 | | 2010-12-23 | 279,400 | 67.42 | 67.60 | 66.84 | 66.93 | 00:00:00 | | 2010-12-27 | 402,100 | 66.91 | 67.04 | 66.38 | 66.79 | 00:00:00 | | 2010-12-28 | 465,100 | 66.87 | 67.13 | 66.43 | 67.00 | 00:00:00 | | 2010-12-29 | 340,700 | 67.00 | 67.30 | 66.84 | 67.23 | 00:00:00 | | 2010-12-30 | 345,600 | 67.47 | 67.47 | 66.58 | 66.80 | 00:00:00 | | 2010-12-31 | 236,300 | 66.85 | 66.85 | 66.41 | 66.56 | 00:00:00 | | 2011-01-03 | 637,900 | 67.10 | 67.92 | 67.10 | 67.30 | 00:00:00 | | 2011-01-04 | 554,000 | 67.44 | 67.54 | 66.06 | 66.57 | 00:00:00 | | 2011-01-05 | 766,400 | 66.16 | 66.30 | 65.73 | 65.97 | 00:00:00 | | 2011-01-06 | 373,600 | 66.08 | 66.09 | 65.26 | 65.50 | 00:00:00 | | 2011-01-07 | 441,100 | 65.65 | 65.98 | 64.52 | 64.83 | 00:00:00 | | 2011-01-10 | 403,600 | 64.51 | 64.74 | 63.92 | 64.58 | 00:00:00 | | 2011-01-11 | 554,700 | 64.80 | 64.98 | 64.28 | 64.62 | 00:00:00 | | 2011-01-12 | 727,200 | 63.80 | 65.06 | 63.23 | 64.80 | 00:00:00 | | 2011-01-13 | 965,500 | 64.89 | 65.06 | 63.86 | 64.15 | 00:00:00 | | 2011-01-14 | 865,700 | 63.94 | 64.41 | 63.59 | 64.41 | 00:00:00 | | 2011-01-18 | 521,500 | 64.30 | 65.24 | 64.30 | 64.95 | 00:00:00 | | 2011-01-19 | 705,100 | 64.72 | 64.92 | 63.51 | 63.97 | 00:00:00 | | 2011-01-20 | 843,300 | 64.04 | 64.26 | 63.32 | 63.58 | 00:00:00 | | 2011-01-21 | 740,000 | 63.73 | 64.17 | 63.10 | 63.30 | 00:00:00 | | 2011-01-24 | 546,000 | 63.55 | 63.96 | 63.07 | 63.55 | 00:00:00 | | 2011-01-25 | 747,200 | 63.29 | 63.82 | 62.97 | 63.82 | 00:00:00 | | 2011-01-26 | 479,500 | 63.85 | 64.56 | 63.60 | 64.34 | 00:00:00 | | 2011-01-27 | 401,000 | 64.19 | 64.46 | 63.62 | 63.82 | 00:00:00 | | 2011-01-28 | 553,700 | 64.00 | 64.17 | 62.18 | 62.40 | 00:00:00 | | 2011-01-31 | 726,400 | 62.71 | 64.21 | 62.71 | 63.65 | 00:00:00 | | 2011-02-01 | 675,200 | 63.99 | 65.51 | 63.81 | 65.34 | 00:00:00 | | 2011-02-02 | 519,800 | 65.07 | 65.58 | 64.29 | 64.37 | 00:00:00 | | 2011-02-03 | 821,800 | 64.16 | 64.59 | 63.46 | 64.13 | 00:00:00 | | 2011-02-04 | 634,900 | 63.94 | 64.37 | 63.25 | 63.53 | 00:00:00 | | 2011-02-07 | 669,600 | 63.55 | 64.64 | 63.44 | 64.31 | 00:00:00 | | 2011-02-08 | 727,700 | 64.30 | 65.48 | 64.04 | 65.44 | 00:00:00 | | 2011-02-09 | 2,777,700 | 64.72 | 64.86 | 60.94 | 61.57 | 00:00:00 | | 2011-02-10 | 1,365,400 | 61.57 | 62.93 | 61.57 | 62.42 | 00:00:00 | | 2011-02-11 | 762,100 | 62.20 | 62.64 | 61.94 | 62.40 | 00:00:00 | | 2011-02-14 | 618,500 | 62.50 | 62.79 | 61.96 | 62.49 | 00:00:00 | | 2011-02-15 | 492,200 | 62.23 | 62.85 | 62.06 | 62.85 | 00:00:00 | | 2011-02-16 | 675,900 | 62.81 | 63.32 | 62.63 | 62.95 | 00:00:00 | | 2011-02-17 | 651,300 | 63.01 | 63.85 | 62.87 | 63.70 | 00:00:00 | | 2011-02-18 | 877,500 | 63.57 | 64.00 | 63.22 | 63.83 | 00:00:00 | | 2011-02-22 | 922,800 | 63.23 | 63.79 | 62.52 | 62.57 | 00:00:00 | | 2011-02-23 | 740,800 | 62.58 | 62.94 | 61.58 | 62.28 | 00:00:00 | | 2011-02-24 | 706,900 | 62.40 | 62.66 | 61.79 | 62.25 | 00:00:00 | | 2011-02-25 | 379,300 | 62.31 | 63.24 | 62.12 | 62.89 | 00:00:00 | | 2011-02-28 | 536,800 | 63.03 | 63.89 | 63.03 | 63.89 | 00:00:00 | | 2011-03-01 | 711,000 | 63.95 | 64.26 | 62.29 | 62.30 | 00:00:00 | | 2011-03-02 | 590,000 | 62.16 | 63.34 | 62.08 | 63.01 | 00:00:00 | | 2011-03-03 | 765,500 | 63.49 | 64.81 | 63.48 | 64.58 | 00:00:00 | | 2011-03-04 | 544,000 | 64.51 | 64.74 | 63.54 | 64.34 | 00:00:00 | | 2011-03-07 | 811,000 | 64.70 | 64.98 | 62.37 | 62.65 | 00:00:00 | | 2011-03-08 | 525,600 | 62.54 | 63.86 | 62.13 | 63.42 | 00:00:00 | | 2011-03-09 | 456,000 | 63.11 | 63.51 | 62.17 | 63.07 | 00:00:00 | | 2011-03-10 | 727,400 | 62.16 | 62.55 | 61.63 | 61.85 | 00:00:00 | | 2011-03-11 | 358,100 | 61.60 | 62.66 | 61.48 | 62.37 | 00:00:00 | | 2011-03-14 | 508,800 | 62.01 | 62.53 | 61.46 | 62.24 | 00:00:00 | | 2011-03-15 | 886,100 | 60.34 | 61.87 | 58.87 | 61.51 | 00:00:00 | | 2011-03-16 | 1,039,600 | 61.25 | 61.25 | 60.00 | 60.69 | 00:00:00 | | 2011-03-17 | 753,500 | 61.63 | 62.18 | 61.02 | 61.30 | 00:00:00 | | 2011-03-18 | 1,208,300 | 62.04 | 62.62 | 61.66 | 62.00 | 00:00:00 | | 2011-03-21 | 1,006,500 | 62.86 | 63.47 | 62.17 | 63.46 | 00:00:00 | | 2011-03-22 | 738,100 | 63.44 | 63.49 | 62.96 | 63.41 | 00:00:00 | | 2011-03-23 | 505,100 | 63.34 | 63.51 | 62.14 | 63.31 | 00:00:00 | | 2011-03-24 | 610,900 | 63.74 | 63.74 | 62.68 | 63.32 | 00:00:00 | | 2011-03-25 | 526,300 | 63.52 | 64.28 | 63.34 | 63.42 | 00:00:00 | | 2011-03-28 | 434,800 | 63.73 | 63.96 | 63.02 | 63.09 | 00:00:00 | | 2011-03-29 | 446,700 | 63.02 | 64.00 | 62.60 | 63.95 | 00:00:00 | | 2011-03-30 | 471,100 | 64.35 | 64.49 | 63.28 | 63.89 | 00:00:00 | | 2011-03-31 | 698,800 | 63.91 | 64.36 | 63.58 | 63.64 | 00:00:00 | | 2011-04-01 | 559,500 | 64.02 | 64.34 | 63.68 | 63.94 | 00:00:00 | | 2011-04-04 | 622,700 | 64.07 | 65.00 | 63.93 | 64.88 | 00:00:00 | | 2011-04-05 | 723,500 | 64.68 | 66.09 | 64.59 | 65.76 | 00:00:00 | | 2011-04-06 | 529,200 | 66.23 | 66.25 | 64.91 | 65.37 | 00:00:00 | | 2011-04-07 | 371,800 | 65.29 | 65.74 | 64.46 | 64.84 | 00:00:00 | | 2011-04-08 | 311,200 | 65.25 | 65.32 | 64.34 | 64.82 | 00:00:00 | | 2011-04-11 | 305,600 | 64.86 | 65.12 | 64.26 | 64.36 | 00:00:00 | | 2011-04-12 | 512,600 | 63.78 | 64.36 | 63.47 | 63.85 | 00:00:00 | | 2011-04-13 | 477,000 | 64.45 | 64.48 | 62.77 | 63.62 | 00:00:00 | | 2011-04-14 | 333,900 | 63.11 | 64.01 | 63.04 | 63.62 | 00:00:00 | | 2011-04-15 | 884,400 | 64.02 | 65.47 | 63.78 | 65.24 | 00:00:00 | | 2011-04-18 | 623,700 | 64.55 | 65.06 | 64.27 | 64.73 | 00:00:00 | | 2011-04-19 | 310,600 | 64.87 | 65.38 | 64.69 | 65.37 | 00:00:00 | | 2011-04-20 | 505,400 | 66.13 | 66.97 | 66.13 | 66.74 | 00:00:00 | | 2011-04-21 | 452,500 | 66.60 | 67.19 | 66.60 | 66.96 | 00:00:00 | | 2011-04-25 | 431,800 | 66.92 | 67.53 | 66.90 | 67.27 | 00:00:00 | | 2011-04-26 | 1,362,400 | 69.96 | 72.37 | 69.68 | 70.39 | 00:00:00 | | 2011-04-27 | 823,600 | 70.66 | 70.97 | 69.53 | 70.52 | 00:00:00 | | 2011-04-28 | 744,300 | 70.62 | 70.62 | 69.71 | 70.31 | 00:00:00 | | 2011-04-29 | 859,000 | 70.27 | 70.93 | 70.24 | 70.58 | 00:00:00 | | 2011-05-02 | 505,100 | 70.83 | 71.33 | 70.40 | 70.53 | 00:00:00 | | 2011-05-03 | 619,700 | 70.58 | 70.68 | 68.87 | 69.52 | 00:00:00 | | 2011-05-04 | 684,700 | 69.43 | 69.80 | 68.61 | 69.14 | 00:00:00 | | 2011-05-05 | 701,600 | 68.86 | 69.48 | 68.01 | 68.14 | 00:00:00 | | 2011-05-06 | 417,200 | 69.20 | 69.70 | 68.25 | 68.72 | 00:00:00 | | 2011-05-09 | 383,200 | 68.89 | 69.24 | 68.33 | 69.15 | 00:00:00 | | 2011-05-10 | 687,300 | 69.21 | 70.58 | 69.09 | 70.57 | 00:00:00 | | 2011-05-11 | 885,700 | 70.41 | 70.47 | 69.39 | 69.63 | 00:00:00 | | 2011-05-12 | 557,000 | 69.54 | 70.26 | 69.03 | 70.13 | 00:00:00 | | 2011-05-13 | 472,800 | 70.07 | 70.21 | 68.80 | 68.88 | 00:00:00 | | 2011-05-16 | 463,900 | 68.85 | 69.78 | 68.40 | 68.85 | 00:00:00 | | 2011-05-17 | 456,500 | 68.80 | 69.02 | 67.72 | 68.47 | 00:00:00 | | 2011-05-18 | 459,900 | 68.54 | 69.98 | 68.12 | 69.92 | 00:00:00 | | 2011-05-19 | 434,900 | 70.18 | 70.42 | 69.61 | 69.90 | 00:00:00 | | 2011-05-20 | 567,400 | 69.87 | 70.18 | 68.77 | 69.70 | 00:00:00 | | 2011-05-23 | 630,100 | 68.87 | 68.88 | 67.55 | 68.26 | 00:00:00 | | 2011-05-24 | 362,400 | 68.29 | 68.95 | 67.64 | 68.20 | 00:00:00 | | 2011-05-25 | 506,100 | 68.26 | 69.11 | 67.94 | 68.87 | 00:00:00 | | 2011-05-26 | 533,600 | 68.67 | 69.69 | 68.39 | 69.45 | 00:00:00 | | 2011-05-27 | 438,700 | 69.39 | 70.16 | 69.37 | 69.76 | 00:00:00 | | 2011-05-31 | 823,000 | 70.50 | 70.81 | 69.80 | 70.29 | 00:00:00 | | 2011-06-01 | 558,100 | 70.05 | 70.46 | 68.67 | 68.69 | 00:00:00 | | 2011-06-02 | 523,400 | 69.04 | 69.45 | 68.40 | 68.91 | 00:00:00 | | 2011-06-03 | 588,100 | 68.03 | 68.11 | 67.35 | 67.41 | 00:00:00 | | 2011-06-06 | 397,200 | 67.41 | 67.89 | 66.78 | 66.84 | 00:00:00 | | 2011-06-07 | 748,600 | 67.25 | 68.07 | 66.96 | 67.39 | 00:00:00 | | 2011-06-08 | 512,500 | 67.27 | 67.42 | 66.65 | 66.93 | 00:00:00 | | 2011-06-09 | 643,200 | 67.30 | 68.85 | 66.91 | 68.51 | 00:00:00 | | 2011-06-10 | 586,400 | 68.16 | 68.49 | 67.13 | 67.13 | 00:00:00 | | 2011-06-13 | 548,700 | 67.26 | 67.56 | 66.61 | 67.05 | 00:00:00 | | 2011-06-14 | 447,100 | 67.65 | 68.51 | 67.65 | 68.20 | 00:00:00 | | 2011-06-15 | 525,100 | 67.69 | 68.10 | 66.63 | 66.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
