|
 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 | | 2011-06-15 | 525,100 | 67.69 | 68.10 | 66.63 | 66.77 | 00:00:00 | | 2011-06-16 | 571,400 | 66.90 | 66.91 | 65.58 | 66.23 | 00:00:00 | | 2011-06-17 | 733,500 | 67.19 | 67.38 | 66.52 | 66.57 | 00:00:00 | | 2011-06-20 | 288,100 | 66.54 | 67.85 | 66.54 | 67.65 | 00:00:00 | | 2011-06-21 | 513,900 | 68.01 | 69.30 | 67.83 | 69.20 | 00:00:00 | | 2011-06-22 | 508,600 | 69.09 | 69.64 | 68.69 | 68.81 | 00:00:00 | | 2011-06-23 | 632,500 | 68.00 | 68.89 | 67.16 | 68.82 | 00:00:00 | | 2011-06-24 | 899,800 | 69.02 | 69.14 | 68.50 | 68.76 | 00:00:00 | | 2011-06-27 | 469,000 | 68.81 | 69.75 | 68.09 | 69.33 | 00:00:00 | | 2011-06-28 | 710,500 | 69.50 | 71.23 | 69.38 | 70.99 | 00:00:00 | | 2011-06-29 | 610,900 | 71.39 | 71.85 | 70.82 | 71.67 | 00:00:00 | | 2011-06-30 | 1,169,200 | 71.91 | 73.60 | 71.29 | 73.38 | 00:00:00 | | 2011-07-01 | 679,700 | 73.54 | 74.27 | 73.07 | 74.24 | 00:00:00 | | 2011-07-05 | 718,800 | 74.11 | 74.43 | 73.74 | 74.15 | 00:00:00 | | 2011-07-06 | 692,100 | 74.11 | 75.21 | 73.97 | 74.84 | 00:00:00 | | 2011-07-07 | 812,300 | 75.53 | 76.16 | 75.21 | 75.81 | 00:00:00 | | 2011-07-08 | 763,300 | 75.15 | 75.81 | 74.62 | 75.69 | 00:00:00 | | 2011-07-11 | 1,008,100 | 74.70 | 74.94 | 73.57 | 73.74 | 00:00:00 | | 2011-07-12 | 615,100 | 73.92 | 74.54 | 73.50 | 73.71 | 00:00:00 | | 2011-07-13 | 567,200 | 74.33 | 74.65 | 73.60 | 73.80 | 00:00:00 | | 2011-07-14 | 663,400 | 73.95 | 74.32 | 72.66 | 73.01 | 00:00:00 | | 2011-07-15 | 667,400 | 73.32 | 73.38 | 72.58 | 73.22 | 00:00:00 | | 2011-07-18 | 784,900 | 72.87 | 73.05 | 71.38 | 72.02 | 00:00:00 | | 2011-07-19 | 687,400 | 72.90 | 73.94 | 72.65 | 73.79 | 00:00:00 | | 2011-07-20 | 446,600 | 73.47 | 73.61 | 72.70 | 72.79 | 00:00:00 | | 2011-07-21 | 551,300 | 73.23 | 74.57 | 73.04 | 74.52 | 00:00:00 | | 2011-07-22 | 424,500 | 74.59 | 74.59 | 73.43 | 73.53 | 00:00:00 | | 2011-07-25 | 855,000 | 72.99 | 74.56 | 72.91 | 73.70 | 00:00:00 | | 2011-07-26 | 1,286,800 | 71.32 | 71.64 | 69.59 | 70.15 | 00:00:00 | | 2011-07-27 | 985,400 | 70.00 | 70.05 | 68.04 | 68.16 | 00:00:00 | | 2011-07-28 | 569,000 | 68.41 | 68.63 | 67.27 | 67.39 | 00:00:00 | | 2011-07-29 | 749,700 | 66.93 | 67.83 | 66.53 | 67.10 | 00:00:00 | | 2011-08-01 | 655,200 | 67.68 | 68.01 | 65.75 | 66.48 | 00:00:00 | | 2011-08-02 | 819,200 | 66.17 | 66.55 | 63.87 | 63.90 | 00:00:00 | | 2011-08-03 | 748,800 | 63.89 | 64.43 | 62.34 | 64.34 | 00:00:00 | | 2011-08-04 | 1,016,600 | 63.07 | 63.93 | 60.89 | 60.91 | 00:00:00 | | 2011-08-05 | 1,289,000 | 61.78 | 62.34 | 58.86 | 60.95 | 00:00:00 | | 2011-08-08 | 1,566,900 | 59.40 | 60.48 | 56.18 | 56.65 | 00:00:00 | | 2011-08-09 | 1,633,800 | 57.05 | 60.39 | 56.36 | 60.33 | 00:00:00 | | 2011-08-10 | 1,917,500 | 59.00 | 60.13 | 57.94 | 57.99 | 00:00:00 | | 2011-08-11 | 1,297,800 | 58.60 | 62.76 | 57.95 | 61.91 | 00:00:00 | | 2011-08-12 | 826,300 | 62.37 | 63.70 | 61.70 | 63.17 | 00:00:00 | | 2011-08-15 | 784,500 | 63.41 | 64.62 | 63.11 | 64.55 | 00:00:00 | | 2011-08-16 | 761,200 | 63.72 | 64.89 | 63.28 | 63.94 | 00:00:00 | | 2011-08-17 | 934,300 | 63.94 | 64.92 | 62.63 | 63.17 | 00:00:00 | | 2011-08-18 | 1,592,500 | 61.43 | 62.00 | 59.13 | 59.58 | 00:00:00 | | 2011-08-19 | 995,600 | 58.67 | 60.81 | 58.65 | 58.97 | 00:00:00 | | 2011-08-22 | 885,800 | 60.18 | 60.39 | 58.68 | 58.89 | 00:00:00 | | 2011-08-23 | 1,508,300 | 59.08 | 61.15 | 58.80 | 60.30 | 00:00:00 | | 2011-08-24 | 664,300 | 60.30 | 61.76 | 60.11 | 61.59 | 00:00:00 | | 2011-08-25 | 1,013,700 | 61.84 | 61.99 | 59.90 | 59.99 | 00:00:00 | | 2011-08-26 | 840,800 | 59.54 | 61.88 | 58.95 | 61.73 | 00:00:00 | | 2011-08-29 | 542,100 | 62.44 | 63.98 | 62.30 | 63.98 | 00:00:00 | | 2011-08-30 | 729,400 | 63.63 | 64.78 | 63.28 | 64.36 | 00:00:00 | | 2011-08-31 | 849,100 | 64.74 | 65.78 | 64.05 | 64.39 | 00:00:00 | | 2011-09-01 | 715,400 | 64.42 | 65.09 | 63.23 | 63.33 | 00:00:00 | | 2011-09-02 | 699,400 | 62.09 | 63.05 | 61.81 | 61.99 | 00:00:00 | | 2011-09-06 | 814,500 | 60.13 | 61.74 | 59.75 | 61.61 | 00:00:00 | | 2011-09-07 | 755,500 | 62.21 | 62.72 | 61.94 | 62.72 | 00:00:00 | | 2011-09-08 | 903,500 | 62.57 | 62.68 | 60.66 | 60.83 | 00:00:00 | | 2011-09-09 | 1,493,400 | 60.23 | 60.46 | 58.77 | 59.18 | 00:00:00 | | 2011-09-12 | 891,900 | 58.59 | 59.44 | 57.60 | 58.77 | 00:00:00 | | 2011-09-13 | 769,200 | 59.07 | 59.98 | 58.49 | 59.85 | 00:00:00 | | 2011-09-14 | 1,746,700 | 60.15 | 63.11 | 60.06 | 62.46 | 00:00:00 | | 2011-09-15 | 949,400 | 63.03 | 63.78 | 62.42 | 63.73 | 00:00:00 | | 2011-09-16 | 1,395,400 | 64.13 | 65.65 | 63.76 | 64.74 | 00:00:00 | | 2011-09-19 | 845,800 | 63.60 | 64.01 | 62.45 | 63.57 | 00:00:00 | | 2011-09-20 | 802,000 | 63.58 | 65.14 | 62.89 | 64.40 | 00:00:00 | | 2011-09-21 | 608,100 | 64.17 | 64.70 | 62.11 | 62.14 | 00:00:00 | | 2011-09-22 | 1,118,200 | 60.56 | 60.56 | 59.02 | 59.99 | 00:00:00 | | 2011-09-23 | 619,900 | 59.80 | 61.16 | 59.11 | 60.41 | 00:00:00 | | 2011-09-26 | 911,400 | 60.76 | 62.89 | 59.91 | 62.86 | 00:00:00 | | 2011-09-27 | 1,029,000 | 64.36 | 66.67 | 63.89 | 64.87 | 00:00:00 | | 2011-09-28 | 605,100 | 65.19 | 65.53 | 62.66 | 62.75 | 00:00:00 | | 2011-09-29 | 648,600 | 64.09 | 65.02 | 62.36 | 63.51 | 00:00:00 | | 2011-09-30 | 1,005,100 | 62.78 | 63.85 | 61.78 | 61.79 | 00:00:00 | | 2011-10-03 | 1,064,600 | 61.29 | 62.75 | 60.29 | 60.74 | 00:00:00 | | 2011-10-04 | 957,700 | 59.85 | 62.42 | 59.34 | 62.31 | 00:00:00 | | 2011-10-05 | 611,500 | 62.50 | 63.63 | 61.62 | 63.39 | 00:00:00 | | 2011-10-06 | 546,100 | 63.53 | 64.55 | 62.38 | 64.32 | 00:00:00 | | 2011-10-07 | 1,671,100 | 62.48 | 63.76 | 61.28 | 62.51 | 00:00:00 | | 2011-10-10 | 714,300 | 62.51 | 64.99 | 62.51 | 64.99 | 00:00:00 | | 2011-10-11 | 507,500 | 64.86 | 65.53 | 64.50 | 65.00 | 00:00:00 | | 2011-10-12 | 1,099,800 | 65.39 | 65.52 | 64.63 | 64.81 | 00:00:00 | | 2011-10-13 | 427,800 | 64.49 | 64.78 | 63.77 | 64.65 | 00:00:00 | | 2011-10-14 | 626,800 | 65.33 | 65.43 | 64.45 | 65.42 | 00:00:00 | | 2011-10-17 | 526,300 | 65.21 | 66.00 | 64.12 | 64.50 | 00:00:00 | | 2011-10-18 | 537,300 | 64.65 | 66.90 | 63.79 | 66.56 | 00:00:00 | | 2011-10-19 | 642,200 | 66.29 | 66.61 | 65.11 | 65.36 | 00:00:00 | | 2011-10-20 | 507,900 | 65.59 | 65.90 | 64.25 | 65.49 | 00:00:00 | | 2011-10-21 | 935,100 | 66.50 | 68.30 | 66.00 | 68.29 | 00:00:00 | | 2011-10-24 | 679,500 | 68.30 | 69.92 | 67.72 | 69.79 | 00:00:00 | | 2011-10-25 | 1,172,800 | 69.54 | 69.92 | 66.20 | 66.41 | 00:00:00 | | 2011-10-26 | 1,166,600 | 67.94 | 68.06 | 64.06 | 65.70 | 00:00:00 | | 2011-10-27 | 902,200 | 67.62 | 69.23 | 67.31 | 68.89 | 00:00:00 | | 2011-10-28 | 740,200 | 68.56 | 68.56 | 67.53 | 67.78 | 00:00:00 | | 2011-10-31 | 806,200 | 66.93 | 67.61 | 65.46 | 65.48 | 00:00:00 | | 2011-11-01 | 1,024,400 | 63.25 | 64.81 | 63.00 | 63.46 | 00:00:00 | | 2011-11-02 | 1,144,500 | 63.94 | 64.66 | 63.26 | 63.60 | 00:00:00 | | 2011-11-03 | 1,177,800 | 64.30 | 64.59 | 63.46 | 64.28 | 00:00:00 | | 2011-11-04 | 790,700 | 63.89 | 64.04 | 62.92 | 63.58 | 00:00:00 | | 2011-11-07 | 790,200 | 63.92 | 63.92 | 62.45 | 63.48 | 00:00:00 | | 2011-11-08 | 590,000 | 64.01 | 64.81 | 63.49 | 64.62 | 00:00:00 | | 2011-11-09 | 940,400 | 63.34 | 63.55 | 61.75 | 61.87 | 00:00:00 | | 2011-11-10 | 953,500 | 62.89 | 62.96 | 61.46 | 61.99 | 00:00:00 | | 2011-11-11 | 631,300 | 62.80 | 63.74 | 62.55 | 63.56 | 00:00:00 | | 2011-11-14 | 486,900 | 63.17 | 63.63 | 62.48 | 62.90 | 00:00:00 | | 2011-11-15 | 549,800 | 62.91 | 63.93 | 62.52 | 63.58 | 00:00:00 | | 2011-11-16 | 802,000 | 63.01 | 64.12 | 62.54 | 62.59 | 00:00:00 | | 2011-11-17 | 780,900 | 62.08 | 62.50 | 60.10 | 60.53 | 00:00:00 | | 2011-11-18 | 1,323,400 | 60.54 | 60.85 | 59.69 | 60.00 | 00:00:00 | | 2011-11-21 | 967,100 | 59.34 | 60.52 | 58.86 | 59.81 | 00:00:00 | | 2011-11-22 | 586,000 | 59.81 | 60.83 | 59.60 | 59.89 | 00:00:00 | | 2011-11-23 | 857,300 | 58.64 | 59.55 | 58.60 | 59.01 | 00:00:00 | | 2011-11-25 | 317,200 | 58.71 | 59.70 | 58.67 | 58.89 | 00:00:00 | | 2011-11-28 | 1,007,400 | 60.63 | 61.76 | 60.48 | 60.94 | 00:00:00 | | 2011-11-29 | 643,900 | 60.95 | 61.69 | 60.55 | 61.06 | 00:00:00 | | 2011-11-30 | 1,398,200 | 63.15 | 64.94 | 63.06 | 64.81 | 00:00:00 | | 2011-12-01 | 737,000 | 65.09 | 65.68 | 64.27 | 64.71 | 00:00:00 | | 2011-12-02 | 446,800 | 65.46 | 65.69 | 64.19 | 64.42 | 00:00:00 | | 2011-12-05 | 647,500 | 65.68 | 66.09 | 64.85 | 65.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
