|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,812,200 | 38.84 | 39.50 | 37.50 | 37.56 | 00:00:00 | | 2000-12-14 | 1,521,600 | 37.31 | 38.94 | 36.88 | 37.00 | 00:00:00 | | 2000-12-15 | 10,604,000 | 36.38 | 38.00 | 33.50 | 35.52 | 00:00:00 | | 2000-12-18 | 2,584,600 | 36.00 | 37.13 | 35.94 | 36.94 | 00:00:00 | | 2000-12-19 | 1,089,200 | 36.88 | 38.69 | 36.25 | 37.63 | 00:00:00 | | 2000-12-20 | 1,004,600 | 37.13 | 37.91 | 36.64 | 36.75 | 00:00:00 | | 2000-12-21 | 1,329,000 | 37.13 | 38.69 | 37.06 | 37.81 | 00:00:00 | | 2000-12-22 | 1,224,200 | 37.63 | 39.13 | 37.63 | 38.69 | 00:00:00 | | 2000-12-26 | 387,200 | 38.63 | 39.25 | 38.19 | 39.13 | 00:00:00 | | 2000-12-27 | 494,200 | 38.88 | 40.00 | 38.88 | 39.69 | 00:00:00 | | 2000-12-28 | 1,016,600 | 39.56 | 40.25 | 39.00 | 40.25 | 00:00:00 | | 2000-12-29 | 538,400 | 39.75 | 40.44 | 39.25 | 39.31 | 00:00:00 | | 2001-01-02 | 1,167,200 | 38.94 | 40.50 | 38.88 | 39.25 | 00:00:00 | | 2001-01-03 | 1,180,200 | 39.34 | 40.69 | 38.38 | 39.63 | 00:00:00 | | 2001-01-04 | 728,600 | 39.69 | 40.81 | 39.63 | 40.25 | 00:00:00 | | 2001-01-05 | 1,032,000 | 40.19 | 40.25 | 38.69 | 39.88 | 00:00:00 | | 2001-01-08 | 869,000 | 39.25 | 40.63 | 38.81 | 40.06 | 00:00:00 | | 2001-01-09 | 706,800 | 40.06 | 40.42 | 38.81 | 39.38 | 00:00:00 | | 2001-01-10 | 554,800 | 39.27 | 39.69 | 38.75 | 39.50 | 00:00:00 | | 2001-01-11 | 1,329,600 | 39.06 | 39.50 | 38.13 | 38.13 | 00:00:00 | | 2001-01-12 | 1,071,600 | 38.44 | 38.56 | 38.06 | 38.56 | 00:00:00 | | 2001-01-16 | 771,000 | 38.38 | 40.00 | 38.25 | 39.19 | 00:00:00 | | 2001-01-17 | 1,340,200 | 39.00 | 39.11 | 38.38 | 38.38 | 00:00:00 | | 2001-01-18 | 1,369,600 | 38.94 | 39.69 | 38.44 | 38.63 | 00:00:00 | | 2001-01-19 | 1,186,600 | 38.69 | 38.75 | 37.38 | 37.75 | 00:00:00 | | 2001-01-22 | 761,600 | 37.13 | 38.31 | 37.00 | 38.00 | 00:00:00 | | 2001-01-23 | 1,012,800 | 38.06 | 39.88 | 38.06 | 39.00 | 00:00:00 | | 2001-01-24 | 535,600 | 38.69 | 39.63 | 38.44 | 38.44 | 00:00:00 | | 2001-01-25 | 558,400 | 38.38 | 39.88 | 38.25 | 38.78 | 00:00:00 | | 2001-01-26 | 910,400 | 38.81 | 39.13 | 38.75 | 38.81 | 00:00:00 | | 2001-01-29 | 700,800 | 38.88 | 40.00 | 38.63 | 39.13 | 00:00:00 | | 2001-01-30 | 670,000 | 39.00 | 40.00 | 38.50 | 39.81 | 00:00:00 | | 2001-01-31 | 886,600 | 39.73 | 40.25 | 39.50 | 39.63 | 00:00:00 | | 2001-02-01 | 451,400 | 39.63 | 40.25 | 39.63 | 40.19 | 00:00:00 | | 2001-02-02 | 639,400 | 40.25 | 40.50 | 39.75 | 39.94 | 00:00:00 | | 2001-02-05 | 700,000 | 40.25 | 40.94 | 39.94 | 40.25 | 00:00:00 | | 2001-02-06 | 1,010,800 | 39.94 | 41.00 | 39.94 | 40.38 | 00:00:00 | | 2001-02-07 | 436,400 | 40.38 | 41.25 | 40.38 | 41.00 | 00:00:00 | | 2001-02-08 | 417,600 | 40.94 | 41.50 | 40.81 | 41.00 | 00:00:00 | | 2001-02-09 | 606,400 | 40.94 | 41.69 | 40.94 | 41.31 | 00:00:00 | | 2001-02-12 | 368,800 | 41.19 | 41.50 | 40.94 | 41.25 | 00:00:00 | | 2001-02-13 | 744,600 | 41.31 | 42.06 | 41.19 | 41.44 | 00:00:00 | | 2001-02-14 | 430,000 | 41.69 | 41.69 | 40.88 | 41.06 | 00:00:00 | | 2001-02-15 | 370,000 | 41.03 | 41.88 | 40.94 | 41.56 | 00:00:00 | | 2001-02-16 | 488,800 | 41.13 | 41.56 | 41.06 | 41.13 | 00:00:00 | | 2001-02-20 | 649,200 | 41.31 | 42.25 | 41.31 | 42.25 | 00:00:00 | | 2001-02-21 | 728,600 | 42.23 | 42.50 | 41.69 | 42.31 | 00:00:00 | | 2001-02-22 | 560,000 | 42.16 | 42.75 | 41.81 | 42.63 | 00:00:00 | | 2001-02-23 | 1,603,800 | 42.09 | 42.38 | 41.63 | 42.19 | 00:00:00 | | 2001-02-26 | 1,233,600 | 41.81 | 43.00 | 41.81 | 42.88 | 00:00:00 | | 2001-02-27 | 1,099,000 | 42.75 | 43.44 | 42.25 | 42.89 | 00:00:00 | | 2001-02-28 | 1,679,200 | 42.81 | 43.94 | 42.69 | 43.50 | 00:00:00 | | 2001-03-01 | 1,065,200 | 43.19 | 43.94 | 43.00 | 43.63 | 00:00:00 | | 2001-03-02 | 1,424,200 | 43.38 | 43.88 | 43.25 | 43.75 | 00:00:00 | | 2001-03-05 | 1,605,200 | 43.75 | 44.63 | 43.63 | 44.31 | 00:00:00 | | 2001-03-06 | 1,181,000 | 44.59 | 45.38 | 44.25 | 45.25 | 00:00:00 | | 2001-03-07 | 729,400 | 45.00 | 45.56 | 45.00 | 45.38 | 00:00:00 | | 2001-03-08 | 1,525,000 | 45.25 | 45.75 | 45.19 | 45.75 | 00:00:00 | | 2001-03-09 | 873,600 | 45.00 | 46.13 | 44.88 | 46.06 | 00:00:00 | | 2001-03-12 | 927,600 | 45.84 | 46.06 | 44.38 | 44.81 | 00:00:00 | | 2001-03-13 | 2,197,800 | 45.00 | 45.44 | 44.25 | 44.75 | 00:00:00 | | 2001-03-14 | 873,800 | 44.19 | 45.13 | 43.94 | 44.75 | 00:00:00 | | 2001-03-15 | 838,000 | 44.66 | 44.88 | 44.38 | 44.50 | 00:00:00 | | 2001-03-16 | 2,305,600 | 44.00 | 44.94 | 43.88 | 44.38 | 00:00:00 | | 2001-03-19 | 1,398,400 | 44.16 | 46.19 | 44.13 | 44.94 | 00:00:00 | | 2001-03-20 | 1,830,200 | 44.88 | 47.50 | 44.38 | 45.44 | 00:00:00 | | 2001-03-21 | 2,903,800 | 45.50 | 46.06 | 44.38 | 45.88 | 00:00:00 | | 2001-03-22 | 2,999,200 | 46.06 | 46.13 | 42.13 | 43.81 | 00:00:00 | | 2001-03-23 | 1,134,400 | 43.38 | 44.75 | 42.69 | 43.88 | 00:00:00 | | 2001-03-26 | 1,442,000 | 43.88 | 45.38 | 43.88 | 44.75 | 00:00:00 | | 2001-03-27 | 3,198,200 | 45.38 | 48.25 | 44.94 | 47.69 | 00:00:00 | | 2001-03-28 | 1,437,400 | 47.63 | 47.69 | 46.19 | 47.19 | 00:00:00 | | 2001-03-29 | 3,366,000 | 47.13 | 49.75 | 47.13 | 49.69 | 00:00:00 | | 2001-03-30 | 2,442,000 | 49.75 | 50.50 | 47.50 | 47.88 | 00:00:00 | | 2001-04-02 | 2,385,400 | 47.91 | 50.44 | 47.50 | 49.19 | 00:00:00 | | 2001-04-03 | 1,358,000 | 49.25 | 49.31 | 47.69 | 48.75 | 00:00:00 | | 2001-04-04 | 2,899,600 | 48.63 | 50.88 | 48.44 | 49.25 | 00:00:00 | | 2001-04-05 | 3,536,200 | 49.69 | 49.75 | 46.63 | 47.00 | 00:00:00 | | 2001-04-06 | 1,077,200 | 47.06 | 47.13 | 45.63 | 46.75 | 00:00:00 | | 2001-04-09 | 1,645,600 | 46.55 | 47.80 | 46.55 | 46.73 | 00:00:00 | | 2001-04-10 | 1,238,000 | 46.92 | 47.80 | 46.81 | 47.28 | 00:00:00 | | 2001-04-11 | 1,462,200 | 47.15 | 47.40 | 45.35 | 46.50 | 00:00:00 | | 2001-04-12 | 845,200 | 46.00 | 47.00 | 45.13 | 45.79 | 00:00:00 | | 2001-04-16 | 941,400 | 45.84 | 47.48 | 45.46 | 46.37 | 00:00:00 | | 2001-04-17 | 1,057,200 | 46.00 | 46.55 | 45.30 | 46.45 | 00:00:00 | | 2001-04-18 | 976,400 | 46.70 | 47.41 | 45.30 | 47.03 | 00:00:00 | | 2001-04-19 | 855,800 | 46.90 | 47.04 | 45.38 | 46.21 | 00:00:00 | | 2001-04-20 | 1,673,400 | 45.20 | 45.75 | 43.77 | 44.52 | 00:00:00 | | 2001-04-23 | 1,096,200 | 44.46 | 45.40 | 43.54 | 43.77 | 00:00:00 | | 2001-04-24 | 1,999,400 | 43.83 | 45.29 | 43.76 | 44.80 | 00:00:00 | | 2001-04-25 | 1,440,400 | 44.48 | 45.66 | 43.73 | 44.80 | 00:00:00 | | 2001-04-26 | 1,095,400 | 44.70 | 46.96 | 44.50 | 46.60 | 00:00:00 | | 2001-04-27 | 1,093,600 | 46.71 | 47.30 | 46.43 | 47.04 | 00:00:00 | | 2001-04-30 | 1,160,600 | 47.10 | 47.10 | 45.76 | 46.04 | 00:00:00 | | 2001-05-01 | 964,200 | 46.10 | 47.15 | 45.73 | 46.92 | 00:00:00 | | 2001-05-02 | 1,124,200 | 46.80 | 48.15 | 46.35 | 47.51 | 00:00:00 | | 2001-05-03 | 886,600 | 47.52 | 47.55 | 46.70 | 47.00 | 00:00:00 | | 2001-05-04 | 615,600 | 46.85 | 47.70 | 46.70 | 47.66 | 00:00:00 | | 2001-05-07 | 696,600 | 47.65 | 47.90 | 46.70 | 46.94 | 00:00:00 | | 2001-05-08 | 936,400 | 47.05 | 48.40 | 46.95 | 47.56 | 00:00:00 | | 2001-05-09 | 1,177,400 | 47.02 | 48.60 | 46.95 | 48.34 | 00:00:00 | | 2001-05-10 | 815,800 | 48.15 | 48.40 | 47.67 | 47.73 | 00:00:00 | | 2001-05-11 | 553,600 | 47.70 | 48.45 | 47.28 | 48.10 | 00:00:00 | | 2001-05-14 | 374,000 | 47.76 | 48.65 | 47.75 | 48.65 | 00:00:00 | | 2001-05-15 | 686,400 | 48.40 | 49.40 | 48.39 | 49.30 | 00:00:00 | | 2001-05-16 | 1,001,600 | 49.05 | 51.49 | 49.03 | 51.21 | 00:00:00 | | 2001-05-17 | 1,424,000 | 51.01 | 51.35 | 50.38 | 50.44 | 00:00:00 | | 2001-05-18 | 658,400 | 50.30 | 50.42 | 49.10 | 49.29 | 00:00:00 | | 2001-05-21 | 731,400 | 49.11 | 49.37 | 48.80 | 48.90 | 00:00:00 | | 2001-05-22 | 520,400 | 49.09 | 49.14 | 48.30 | 48.37 | 00:00:00 | | 2001-05-23 | 659,800 | 48.59 | 49.03 | 47.73 | 47.79 | 00:00:00 | | 2001-05-24 | 805,800 | 47.80 | 47.81 | 46.70 | 46.93 | 00:00:00 | | 2001-05-25 | 857,400 | 46.93 | 47.68 | 46.80 | 46.96 | 00:00:00 | | 2001-05-29 | 623,200 | 46.65 | 48.07 | 46.65 | 47.23 | 00:00:00 | | 2001-05-30 | 406,800 | 47.35 | 47.35 | 46.00 | 46.52 | 00:00:00 | | 2001-05-31 | 844,400 | 46.61 | 47.81 | 46.47 | 47.62 | 00:00:00 | | 2001-06-01 | 807,400 | 47.62 | 47.70 | 45.53 | 46.45 | 00:00:00 | | 2001-06-04 | 478,000 | 46.65 | 47.20 | 46.08 | 47.05 | 00:00:00 | | 2001-06-05 | 595,400 | 47.06 | 47.14 | 46.03 | 46.78 | 00:00:00 | | 2001-06-06 | 432,800 | 46.60 | 46.90 | 46.32 | 46.42 | 00:00:00 | | 2001-06-07 | 299,200 | 46.60 | 47.00 | 46.15 | 46.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
