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
2013-07-22	813,300	85.08	85.24	83.94	83.98	00:00:00
2013-07-25	577,200	82.87	83.48	82.73	83.31	00:00:00
2013-07-26	479,100	82.98	83.15	82.09	82.71	00:00:00
2013-08-15	565,600	85.26	85.26	84.00	84.40	00:00:00
2013-08-16	518,300	84.17	84.55	83.81	84.13	00:00:00
2013-08-19	380,200	84.15	84.34	83.54	83.59	00:00:00
2013-08-26	259,000	84.01	84.48	83.46	83.64	00:00:00
2013-08-27	516,500	83.08	83.87	82.52	82.88	00:00:00
2013-08-28	274,200	82.93	82.93	82.17	82.26	00:00:00
2013-08-29	657,900	81.96	82.37	81.86	82.09	00:00:00
2013-09-04	577,800	82.24	83.64	82.03	83.45	00:00:00
2013-09-05	299,700	83.20	83.91	83.04	83.52	00:00:00
2013-09-09	848,900	83.16	83.69	82.95	82.96	00:00:00
2013-09-26	563,600	86.01	86.38	85.20	85.90	00:00:00
2013-09-27	380,500	85.33	85.77	84.92	85.53	00:00:00
2013-10-01	480,600	84.99	85.74	84.74	85.05	00:00:00
2013-10-02	444,700	84.79	85.25	84.28	85.25	00:00:00
2013-10-04	371,600	84.35	85.65	84.14	85.28	00:00:00
2013-10-10	763,600	83.62	84.08	83.19	83.56	00:00:00
2013-10-11	644,100	83.54	83.98	83.29	83.64	00:00:00
2013-10-14	774,900	83.63	83.92	83.45	83.47	00:00:00
2013-10-15	475,700	83.23	83.71	83.10	83.20	00:00:00
2013-10-16	844,700	83.51	84.13	83.10	83.76	00:00:00
2013-10-22	1,691,100	84.68	85.44	83.78	85.00	00:00:00
2013-10-23	807,000	84.58	86.26	84.50	86.22	00:00:00
2013-10-28	389,000	86.67	87.19	86.58	87.05	00:00:00
2013-10-29	570,500	87.03	87.38	86.45	87.35	00:00:00
2013-10-30	413,800	87.07	87.59	86.16	86.37	00:00:00
2013-10-31	417,300	86.46	86.76	86.14	86.43	00:00:00
2013-11-01	466,900	86.89	86.89	85.31	85.52	00:00:00
2013-11-05	568,300	84.89	85.34	84.72	85.15	00:00:00
2013-11-06	426,600	85.80	86.08	84.90	85.62	00:00:00
2013-11-07	466,000	85.96	86.14	84.50	84.68	00:00:00
2013-11-08	583,300	84.88	85.10	84.45	84.78	00:00:00
2013-11-12	579,200	84.08	84.57	84.00	84.31	00:00:00
2013-11-13	917,100	84.20	84.91	83.75	84.77	00:00:00
2013-11-18	490,600	86.66	87.11	85.63	85.74	00:00:00
2013-11-25	557,900	87.89	87.89	87.07	87.18	00:00:00
2013-12-05	558,400	87.10	87.88	87.10	87.70	00:00:00
2013-12-06	668,700	88.77	89.26	87.92	89.18	00:00:00
2013-12-09	713,000	89.62	89.91	89.20	89.56	00:00:00
2013-12-12	632,300	89.60	89.71	89.12	89.17	00:00:00
2013-12-13	530,000	89.65	89.90	89.04	89.44	00:00:00
2013-12-19	676,300	90.75	90.95	89.76	89.88	00:00:00
2013-12-20	1,020,700	89.00	90.71	89.00	90.56	00:00:00
2013-12-23	383,100	90.92	91.33	90.20	91.29	00:00:00
2013-12-30	390,200	94.50	94.66	93.82	94.00	00:00:00
2014-01-02	525,100	93.59	93.61	92.42	92.78	00:00:00
2014-01-06	701,200	92.73	93.00	91.32	91.70	00:00:00
2014-01-13	677,200	93.00	93.59	91.27	91.47	00:00:00
2014-01-14	596,100	91.69	93.25	91.48	93.01	00:00:00
2014-01-15	390,100	93.20	93.66	92.82	92.98	00:00:00
2014-01-21	602,000	92.15	93.68	92.15	93.62	00:00:00
2014-01-24	642,900	92.52	92.79	91.34	91.43	00:00:00
2014-01-28	555,100	91.21	92.26	90.95	92.18	00:00:00
2014-01-29	561,800	91.71	92.88	91.53	92.20	00:00:00
2014-01-30	775,300	92.06	94.61	92.05	93.88	00:00:00
2014-01-31	665,100	92.36	93.38	92.12	92.97	00:00:00
2014-02-03	725,300	93.10	93.44	90.84	91.06	00:00:00
2014-02-10	929,300	92.43	93.29	91.71	93.07	00:00:00
2014-02-11	868,200	93.34	94.77	92.83	94.60	00:00:00
2014-02-12	802,700	94.45	95.78	94.38	95.21	00:00:00
2014-02-25	647,100	93.12	94.46	93.12	93.93	00:00:00
2014-02-27	421,000	93.84	94.24	93.63	93.91	00:00:00
2014-02-28	868,900	93.93	94.60	93.71	94.41	00:00:00
2014-03-03	636,500	94.01	94.19	92.51	93.48	00:00:00
2014-03-04	1,104,900	93.53	94.80	92.91	94.67	00:00:00
2014-03-05	468,700	94.51	94.58	93.86	94.15	00:00:00
2014-03-18	434,200	95.39	95.48	94.85	95.13	00:00:00
2014-03-19	467,400	94.96	95.24	94.08	94.54	00:00:00
2014-03-24	502,400	94.84	94.90	92.95	93.15	00:00:00
2014-03-25	504,300	93.32	93.95	92.72	92.79	00:00:00
2014-03-26	449,700	92.92	93.37	92.12	92.15	00:00:00
2014-03-31	343,400	93.02	93.68	92.31	93.38	00:00:00
2014-04-01	505,900	93.84	94.63	93.12	94.59	00:00:00
2014-04-02	611,000	94.57	95.47	94.53	95.12	00:00:00
2014-04-07	522,200	93.30	93.41	92.04	92.61	00:00:00
2014-04-10	528,200	94.49	94.73	92.58	92.89	00:00:00
2014-04-11	603,400	92.39	93.37	92.08	92.10	00:00:00
2014-05-05	491,100	95.15	96.41	94.65	96.32	00:00:00
2014-05-06	381,800	96.17	96.68	95.51	96.26	00:00:00
2014-05-07	829,800	96.75	97.05	96.04	96.94	00:00:00
2014-05-08	668,300	96.56	97.38	96.32	96.85	00:00:00
2014-05-09	589,700	96.64	97.00	96.17	96.84	00:00:00
2014-05-15	562,200	96.94	97.01	95.19	95.80	00:00:00
2014-05-16	515,300	96.00	96.34	95.15	96.33	00:00:00
2014-05-27	637,500	98.00	98.18	97.64	98.01	00:00:00
2014-05-28	573,800	97.73	98.29	97.66	98.12	00:00:00
2014-05-29	639,600	98.02	98.55	97.87	98.55	00:00:00
2014-05-30	1,060,800	98.70	98.81	98.14	98.53	00:00:00
2014-06-02	386,200	98.58	99.08	98.42	99.06	00:00:00
2014-06-03	405,900	97.38	99.14	97.38	98.81	00:00:00
2014-06-04	522,700	98.56	98.93	98.41	98.62	00:00:00
2014-06-05	566,300	98.97	99.59	98.02	99.55	00:00:00
2014-06-06	449,800	99.97	99.98	99.54	99.93	00:00:00
2014-06-10	320,200	99.92	100.26	99.49	99.89	00:00:00
2014-06-11	425,800	99.59	99.91	99.18	99.80	00:00:00
2014-06-12	561,900	99.60	99.90	99.31	99.64	00:00:00
2014-06-13	421,000	100.06	100.08	99.57	100.03	00:00:00
2014-06-17	407,400	99.85	100.42	99.65	99.99	00:00:00
2014-06-18	430,200	99.75	100.59	99.55	100.46	00:00:00
2014-06-19	332,200	100.41	100.71	100.00	100.30	00:00:00
2014-06-20	687,200	100.72	101.19	100.31	101.16	00:00:00
2014-06-24	525,800	101.22	101.84	100.80	100.93	00:00:00
2014-06-25	487,300	100.98	101.91	100.95	101.69	00:00:00
2014-06-26	429,300	101.33	101.57	100.54	101.29	00:00:00
2014-06-27	1,375,300	101.02	101.55	100.73	101.48	00:00:00
2014-06-30	599,800	101.73	101.75	101.09	101.48	00:00:00
2014-07-03	224,700	102.14	102.28	101.83	102.15	00:00:00
2014-07-07	310,800	102.15	102.33	101.69	101.84	00:00:00
2014-07-14	274,200	102.32	102.50	101.81	101.90	00:00:00
2014-07-17	779,600	101.80	102.86	101.10	102.26	00:00:00
2014-07-18	591,900	102.73	103.16	101.95	102.86	00:00:00
2014-07-25	438,400	102.52	103.14	102.30	102.98	00:00:00
2014-07-28	549,900	102.80	103.47	102.58	103.43	00:00:00
2014-07-31	867,500	102.14	102.15	100.33	100.42	00:00:00
2014-08-01	490,000	100.20	100.91	100.08	100.65	00:00:00
2014-08-07	313,300	101.20	101.38	100.33	100.61	00:00:00
2014-08-08	419,800	100.62	102.08	100.47	101.93	00:00:00
2014-08-11	289,800	101.83	102.57	101.83	102.13	00:00:00
2014-08-12	463,100	102.02	102.25	101.46	101.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>