|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 806,000 | 50.79 | 51.54 | 50.48 | 51.44 | 00:00:00 | | 2003-05-12 | 1,414,400 | 51.50 | 52.36 | 50.79 | 51.91 | 00:00:00 | | 2003-05-13 | 958,400 | 51.84 | 51.87 | 51.15 | 51.67 | 00:00:00 | | 2003-05-14 | 885,600 | 51.73 | 51.79 | 49.92 | 51.25 | 00:00:00 | | 2003-05-15 | 1,219,200 | 51.35 | 51.73 | 51.06 | 51.66 | 00:00:00 | | 2003-05-16 | 999,400 | 51.53 | 51.67 | 50.88 | 51.32 | 00:00:00 | | 2003-05-19 | 1,016,600 | 51.34 | 51.41 | 50.35 | 50.41 | 00:00:00 | | 2003-05-20 | 1,371,000 | 50.25 | 51.00 | 49.51 | 49.97 | 00:00:00 | | 2003-05-21 | 1,950,800 | 49.98 | 50.15 | 49.45 | 49.75 | 00:00:00 | | 2003-05-22 | 1,098,600 | 50.24 | 50.33 | 49.50 | 49.91 | 00:00:00 | | 2003-05-23 | 1,988,200 | 50.30 | 51.51 | 50.00 | 51.26 | 00:00:00 | | 2003-05-27 | 1,471,800 | 51.01 | 52.51 | 51.01 | 52.36 | 00:00:00 | | 2003-05-28 | 758,600 | 52.75 | 52.80 | 51.80 | 52.23 | 00:00:00 | | 2003-05-29 | 975,600 | 52.40 | 52.65 | 51.65 | 51.97 | 00:00:00 | | 2003-05-30 | 923,800 | 52.05 | 52.69 | 51.70 | 52.31 | 00:00:00 | | 2003-06-02 | 2,241,400 | 52.31 | 54.74 | 52.30 | 54.00 | 00:00:00 | | 2003-06-03 | 965,600 | 54.15 | 54.34 | 53.67 | 54.06 | 00:00:00 | | 2003-06-04 | 736,400 | 54.17 | 54.80 | 53.71 | 54.56 | 00:00:00 | | 2003-06-05 | 1,104,200 | 54.78 | 55.23 | 54.18 | 55.02 | 00:00:00 | | 2003-06-06 | 1,498,000 | 55.11 | 55.58 | 54.34 | 54.79 | 00:00:00 | | 2003-06-09 | 1,354,400 | 54.66 | 54.92 | 53.92 | 54.28 | 00:00:00 | | 2003-06-10 | 783,200 | 54.52 | 54.98 | 53.88 | 54.76 | 00:00:00 | | 2003-06-11 | 867,600 | 55.00 | 55.00 | 54.02 | 54.95 | 00:00:00 | | 2003-06-12 | 602,600 | 54.69 | 55.35 | 54.37 | 55.28 | 00:00:00 | | 2003-06-13 | 754,800 | 55.35 | 55.35 | 54.36 | 54.80 | 00:00:00 | | 2003-06-16 | 940,800 | 54.95 | 56.05 | 54.65 | 56.03 | 00:00:00 | | 2003-06-17 | 1,862,800 | 56.24 | 56.95 | 55.32 | 56.63 | 00:00:00 | | 2003-06-18 | 2,114,000 | 56.51 | 56.99 | 55.74 | 56.23 | 00:00:00 | | 2003-06-19 | 1,542,200 | 55.98 | 56.14 | 54.08 | 54.74 | 00:00:00 | | 2003-06-20 | 2,166,000 | 55.52 | 55.55 | 53.86 | 54.54 | 00:00:00 | | 2003-06-23 | 1,470,800 | 54.20 | 54.42 | 53.20 | 53.57 | 00:00:00 | | 2003-06-24 | 1,485,800 | 53.74 | 54.84 | 53.51 | 54.38 | 00:00:00 | | 2003-06-25 | 983,200 | 54.35 | 55.27 | 51.95 | 54.17 | 00:00:00 | | 2003-06-26 | 1,007,000 | 53.97 | 55.31 | 53.81 | 55.09 | 00:00:00 | | 2003-06-27 | 1,153,800 | 55.35 | 55.40 | 54.34 | 54.52 | 00:00:00 | | 2003-06-30 | 1,307,400 | 54.39 | 55.00 | 54.01 | 54.32 | 00:00:00 | | 2003-07-01 | 973,200 | 54.18 | 54.85 | 53.20 | 54.66 | 00:00:00 | | 2003-07-02 | 1,440,400 | 54.55 | 55.00 | 54.38 | 54.80 | 00:00:00 | | 2003-07-03 | 1,123,200 | 54.66 | 55.17 | 53.89 | 54.54 | 00:00:00 | | 2003-07-07 | 1,279,000 | 54.42 | 55.90 | 54.28 | 55.25 | 00:00:00 | | 2003-07-08 | 1,382,400 | 55.20 | 56.26 | 54.86 | 56.10 | 00:00:00 | | 2003-07-09 | 508,800 | 55.97 | 56.27 | 55.62 | 56.07 | 00:00:00 | | 2003-07-10 | 588,800 | 56.15 | 56.30 | 54.99 | 55.12 | 00:00:00 | | 2003-07-11 | 621,800 | 55.36 | 55.95 | 55.08 | 55.35 | 00:00:00 | | 2003-07-14 | 653,000 | 55.53 | 56.30 | 55.26 | 55.88 | 00:00:00 | | 2003-07-15 | 727,200 | 55.57 | 56.13 | 55.52 | 55.92 | 00:00:00 | | 2003-07-16 | 836,000 | 55.77 | 56.12 | 55.10 | 55.82 | 00:00:00 | | 2003-07-17 | 701,600 | 55.79 | 55.98 | 55.15 | 55.32 | 00:00:00 | | 2003-07-18 | 884,600 | 55.59 | 56.34 | 55.15 | 56.13 | 00:00:00 | | 2003-07-21 | 894,800 | 56.01 | 56.43 | 55.80 | 56.15 | 00:00:00 | | 2003-07-22 | 809,200 | 56.38 | 56.98 | 55.45 | 56.83 | 00:00:00 | | 2003-07-23 | 2,474,200 | 55.81 | 56.55 | 54.00 | 55.22 | 00:00:00 | | 2003-07-24 | 1,790,800 | 55.36 | 55.95 | 54.76 | 54.95 | 00:00:00 | | 2003-07-25 | 1,034,000 | 54.55 | 55.95 | 54.50 | 55.80 | 00:00:00 | | 2003-07-28 | 1,174,400 | 55.75 | 55.94 | 55.27 | 55.41 | 00:00:00 | | 2003-07-29 | 1,152,200 | 55.30 | 56.03 | 54.75 | 55.83 | 00:00:00 | | 2003-07-30 | 830,200 | 55.65 | 56.50 | 55.54 | 56.28 | 00:00:00 | | 2003-07-31 | 1,473,800 | 56.67 | 57.91 | 56.22 | 57.00 | 00:00:00 | | 2003-08-01 | 1,242,800 | 56.95 | 57.10 | 55.70 | 56.14 | 00:00:00 | | 2003-08-04 | 1,391,800 | 56.30 | 56.72 | 54.70 | 55.82 | 00:00:00 | | 2003-08-05 | 1,352,000 | 56.12 | 56.20 | 54.91 | 55.12 | 00:00:00 | | 2003-08-06 | 1,718,400 | 54.33 | 55.22 | 53.26 | 54.51 | 00:00:00 | | 2003-08-07 | 893,600 | 54.44 | 54.49 | 53.63 | 54.48 | 00:00:00 | | 2003-08-08 | 773,200 | 54.28 | 54.53 | 53.64 | 54.38 | 00:00:00 | | 2003-08-11 | 792,400 | 54.52 | 55.01 | 54.25 | 54.92 | 00:00:00 | | 2003-08-12 | 898,000 | 55.04 | 55.76 | 54.28 | 55.66 | 00:00:00 | | 2003-08-13 | 740,000 | 55.50 | 55.66 | 54.53 | 55.30 | 00:00:00 | | 2003-08-14 | 861,200 | 55.16 | 55.50 | 54.67 | 55.42 | 00:00:00 | | 2003-08-15 | 509,400 | 55.50 | 55.50 | 54.09 | 54.74 | 00:00:00 | | 2003-08-18 | 1,228,600 | 54.72 | 56.36 | 54.67 | 56.25 | 00:00:00 | | 2003-08-19 | 927,400 | 56.20 | 56.77 | 56.04 | 56.58 | 00:00:00 | | 2003-08-20 | 1,423,000 | 56.65 | 56.84 | 55.44 | 56.15 | 00:00:00 | | 2003-08-21 | 820,600 | 55.64 | 56.00 | 55.25 | 55.80 | 00:00:00 | | 2003-08-22 | 697,000 | 55.99 | 55.99 | 55.25 | 55.38 | 00:00:00 | | 2003-08-25 | 875,600 | 55.48 | 55.71 | 54.70 | 55.31 | 00:00:00 | | 2003-08-26 | 1,016,600 | 55.30 | 55.36 | 53.95 | 55.02 | 00:00:00 | | 2003-08-27 | 632,200 | 55.04 | 55.52 | 54.54 | 55.01 | 00:00:00 | | 2003-08-28 | 1,095,600 | 54.53 | 55.46 | 54.00 | 55.12 | 00:00:00 | | 2003-08-29 | 579,200 | 55.19 | 55.39 | 54.42 | 54.74 | 00:00:00 | | 2003-09-02 | 1,289,400 | 54.25 | 55.41 | 54.05 | 55.12 | 00:00:00 | | 2003-09-03 | 721,200 | 55.12 | 55.12 | 54.25 | 54.90 | 00:00:00 | | 2003-09-04 | 909,400 | 54.93 | 55.50 | 54.68 | 55.40 | 00:00:00 | | 2003-09-05 | 866,600 | 55.61 | 55.61 | 54.18 | 54.59 | 00:00:00 | | 2003-09-08 | 1,002,000 | 55.05 | 55.74 | 54.46 | 54.77 | 00:00:00 | | 2003-09-09 | 845,200 | 54.55 | 54.75 | 53.98 | 54.15 | 00:00:00 | | 2003-09-10 | 988,200 | 54.06 | 54.48 | 53.31 | 53.37 | 00:00:00 | | 2003-09-11 | 798,200 | 53.41 | 54.63 | 53.33 | 53.91 | 00:00:00 | | 2003-09-12 | 886,400 | 53.92 | 54.41 | 53.14 | 54.25 | 00:00:00 | | 2003-09-15 | 771,400 | 54.20 | 54.42 | 53.49 | 53.88 | 00:00:00 | | 2003-09-16 | 435,000 | 53.56 | 54.62 | 53.56 | 54.59 | 00:00:00 | | 2003-09-17 | 651,600 | 54.50 | 54.76 | 53.65 | 54.10 | 00:00:00 | | 2003-09-18 | 683,400 | 53.49 | 54.68 | 53.43 | 54.68 | 00:00:00 | | 2003-09-19 | 1,119,000 | 54.26 | 54.99 | 53.56 | 54.55 | 00:00:00 | | 2003-09-22 | 1,040,400 | 53.98 | 54.70 | 53.67 | 54.02 | 00:00:00 | | 2003-09-23 | 683,200 | 53.76 | 54.88 | 53.75 | 54.88 | 00:00:00 | | 2003-09-24 | 1,055,400 | 54.13 | 54.64 | 53.13 | 53.27 | 00:00:00 | | 2003-09-25 | 2,408,200 | 53.29 | 53.30 | 51.69 | 51.98 | 00:00:00 | | 2003-09-26 | 1,551,400 | 52.45 | 52.45 | 51.50 | 52.06 | 00:00:00 | | 2003-09-29 | 1,314,000 | 51.95 | 53.06 | 51.46 | 52.87 | 00:00:00 | | 2003-09-30 | 1,590,800 | 52.64 | 52.86 | 51.56 | 52.15 | 00:00:00 | | 2003-10-01 | 1,472,800 | 52.18 | 53.46 | 51.66 | 53.18 | 00:00:00 | | 2003-10-02 | 938,400 | 53.13 | 54.05 | 52.53 | 53.69 | 00:00:00 | | 2003-10-03 | 868,000 | 53.93 | 54.65 | 53.73 | 54.05 | 00:00:00 | | 2003-10-06 | 722,200 | 54.08 | 54.65 | 53.95 | 54.11 | 00:00:00 | | 2003-10-07 | 995,800 | 54.22 | 54.76 | 53.82 | 54.39 | 00:00:00 | | 2003-10-08 | 1,163,400 | 54.49 | 55.16 | 54.49 | 54.90 | 00:00:00 | | 2003-10-09 | 1,591,200 | 55.13 | 56.42 | 54.50 | 54.96 | 00:00:00 | | 2003-10-10 | 1,302,600 | 55.16 | 55.67 | 54.82 | 55.35 | 00:00:00 | | 2003-10-13 | 1,179,200 | 55.15 | 55.90 | 55.06 | 55.70 | 00:00:00 | | 2003-10-14 | 1,686,400 | 55.67 | 56.16 | 55.29 | 55.72 | 00:00:00 | | 2003-10-15 | 1,922,600 | 56.04 | 56.98 | 55.86 | 56.33 | 00:00:00 | | 2003-10-16 | 2,245,400 | 56.22 | 56.93 | 56.16 | 56.32 | 00:00:00 | | 2003-10-17 | 1,805,000 | 56.52 | 56.72 | 54.91 | 54.96 | 00:00:00 | | 2003-10-20 | 1,461,400 | 55.25 | 55.49 | 54.74 | 55.40 | 00:00:00 | | 2003-10-21 | 1,264,800 | 55.41 | 55.71 | 54.78 | 55.33 | 00:00:00 | | 2003-10-22 | 2,851,600 | 52.99 | 53.80 | 52.10 | 53.25 | 00:00:00 | | 2003-10-23 | 2,496,800 | 53.16 | 53.16 | 50.77 | 52.30 | 00:00:00 | | 2003-10-24 | 1,234,400 | 52.30 | 52.90 | 51.69 | 52.84 | 00:00:00 | | 2003-10-27 | 969,400 | 53.00 | 53.27 | 52.50 | 52.93 | 00:00:00 | | 2003-10-28 | 874,400 | 53.08 | 53.30 | 52.33 | 53.25 | 00:00:00 | | 2003-10-29 | 616,400 | 53.43 | 53.77 | 52.64 | 53.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
