|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 616,400 | 53.43 | 53.77 | 52.64 | 53.76 | 00:00:00 | | 2003-10-30 | 1,566,200 | 54.14 | 54.15 | 52.62 | 52.80 | 00:00:00 | | 2003-10-31 | 1,246,400 | 52.74 | 53.25 | 52.29 | 52.45 | 00:00:00 | | 2003-11-03 | 1,382,800 | 52.70 | 52.82 | 52.08 | 52.78 | 00:00:00 | | 2003-11-04 | 794,200 | 52.59 | 52.98 | 52.14 | 52.84 | 00:00:00 | | 2003-11-05 | 811,200 | 52.89 | 53.62 | 52.40 | 52.97 | 00:00:00 | | 2003-11-06 | 637,600 | 52.65 | 53.22 | 52.31 | 53.09 | 00:00:00 | | 2003-11-07 | 713,800 | 53.09 | 53.63 | 52.67 | 52.68 | 00:00:00 | | 2003-11-10 | 799,000 | 52.66 | 53.49 | 51.71 | 51.97 | 00:00:00 | | 2003-11-11 | 903,600 | 52.07 | 52.17 | 50.68 | 51.85 | 00:00:00 | | 2003-11-12 | 847,800 | 51.84 | 52.65 | 51.01 | 52.62 | 00:00:00 | | 2003-11-13 | 594,800 | 52.59 | 52.83 | 51.52 | 52.63 | 00:00:00 | | 2003-11-14 | 674,600 | 52.67 | 53.44 | 51.92 | 51.92 | 00:00:00 | | 2003-11-17 | 788,000 | 52.12 | 52.27 | 51.47 | 51.80 | 00:00:00 | | 2003-11-18 | 1,168,800 | 51.95 | 52.66 | 51.71 | 52.00 | 00:00:00 | | 2003-11-19 | 889,200 | 51.88 | 52.80 | 51.87 | 52.38 | 00:00:00 | | 2003-11-20 | 701,600 | 52.11 | 52.67 | 51.50 | 51.65 | 00:00:00 | | 2003-11-21 | 852,000 | 52.05 | 52.64 | 51.16 | 51.96 | 00:00:00 | | 2003-11-24 | 949,200 | 52.17 | 53.33 | 52.02 | 53.09 | 00:00:00 | | 2003-11-25 | 812,800 | 52.89 | 53.79 | 52.63 | 53.73 | 00:00:00 | | 2003-11-26 | 604,000 | 53.30 | 54.16 | 53.20 | 54.13 | 00:00:00 | | 2003-11-28 | 309,600 | 54.11 | 54.13 | 53.48 | 53.57 | 00:00:00 | | 2003-12-01 | 1,258,600 | 53.63 | 55.42 | 53.49 | 55.30 | 00:00:00 | | 2003-12-02 | 1,332,200 | 55.24 | 56.05 | 54.33 | 54.34 | 00:00:00 | | 2003-12-03 | 1,272,600 | 54.62 | 55.65 | 54.30 | 54.49 | 00:00:00 | | 2003-12-04 | 978,000 | 54.40 | 55.09 | 54.32 | 55.02 | 00:00:00 | | 2003-12-05 | 916,800 | 54.74 | 55.80 | 54.40 | 54.51 | 00:00:00 | | 2003-12-08 | 972,800 | 54.39 | 55.75 | 54.39 | 55.60 | 00:00:00 | | 2003-12-09 | 646,200 | 55.55 | 55.83 | 55.05 | 55.10 | 00:00:00 | | 2003-12-10 | 1,053,400 | 55.25 | 55.40 | 54.12 | 54.50 | 00:00:00 | | 2003-12-11 | 762,000 | 54.51 | 55.59 | 54.14 | 55.55 | 00:00:00 | | 2003-12-12 | 1,257,600 | 55.50 | 57.00 | 55.39 | 56.99 | 00:00:00 | | 2003-12-15 | 942,200 | 57.19 | 57.29 | 56.00 | 56.24 | 00:00:00 | | 2003-12-16 | 1,272,200 | 56.06 | 56.56 | 55.82 | 56.40 | 00:00:00 | | 2003-12-17 | 1,388,800 | 56.35 | 56.74 | 56.05 | 56.71 | 00:00:00 | | 2003-12-18 | 1,042,200 | 56.89 | 57.41 | 56.80 | 57.25 | 00:00:00 | | 2003-12-19 | 1,556,400 | 56.68 | 57.35 | 55.63 | 56.69 | 00:00:00 | | 2003-12-22 | 386,800 | 56.80 | 57.47 | 56.21 | 57.34 | 00:00:00 | | 2003-12-23 | 676,600 | 57.50 | 57.75 | 56.83 | 57.27 | 00:00:00 | | 2003-12-24 | 179,600 | 57.04 | 57.13 | 56.81 | 57.02 | 00:00:00 | | 2003-12-26 | 139,200 | 56.90 | 57.29 | 56.80 | 57.09 | 00:00:00 | | 2003-12-29 | 467,400 | 57.32 | 57.49 | 56.84 | 57.46 | 00:00:00 | | 2003-12-30 | 663,000 | 57.38 | 57.50 | 56.84 | 57.31 | 00:00:00 | | 2003-12-31 | 788,000 | 57.39 | 57.68 | 56.97 | 57.18 | 00:00:00 | | 2004-01-02 | 995,600 | 57.38 | 57.86 | 56.86 | 57.74 | 00:00:00 | | 2004-01-05 | 2,194,200 | 57.00 | 57.00 | 56.02 | 56.46 | 00:00:00 | | 2004-01-06 | 1,419,400 | 56.61 | 56.62 | 54.67 | 56.03 | 00:00:00 | | 2004-01-07 | 1,215,200 | 55.50 | 56.01 | 55.12 | 55.80 | 00:00:00 | | 2004-01-08 | 1,076,400 | 55.89 | 56.04 | 55.02 | 55.71 | 00:00:00 | | 2004-01-09 | 893,000 | 55.45 | 55.79 | 54.42 | 54.80 | 00:00:00 | | 2004-01-12 | 1,095,600 | 54.64 | 55.47 | 54.48 | 54.94 | 00:00:00 | | 2004-01-13 | 1,400,400 | 54.30 | 54.66 | 53.22 | 54.61 | 00:00:00 | | 2004-01-14 | 2,208,800 | 55.78 | 57.48 | 55.25 | 57.07 | 00:00:00 | | 2004-01-15 | 890,200 | 57.14 | 57.33 | 56.37 | 56.75 | 00:00:00 | | 2004-01-16 | 813,000 | 57.05 | 57.39 | 56.58 | 57.00 | 00:00:00 | | 2004-01-20 | 925,800 | 56.78 | 57.51 | 56.33 | 57.14 | 00:00:00 | | 2004-01-21 | 1,183,200 | 57.18 | 57.63 | 56.90 | 57.27 | 00:00:00 | | 2004-01-22 | 635,400 | 57.43 | 57.47 | 56.65 | 56.69 | 00:00:00 | | 2004-01-23 | 858,200 | 57.30 | 57.30 | 56.67 | 56.99 | 00:00:00 | | 2004-01-26 | 1,907,000 | 57.15 | 58.86 | 56.64 | 58.82 | 00:00:00 | | 2004-01-27 | 970,200 | 58.83 | 59.16 | 58.22 | 58.93 | 00:00:00 | | 2004-01-28 | 1,679,000 | 59.24 | 59.74 | 58.80 | 58.86 | 00:00:00 | | 2004-01-29 | 864,400 | 58.70 | 59.39 | 58.28 | 58.76 | 00:00:00 | | 2004-01-30 | 536,600 | 58.41 | 59.00 | 58.25 | 58.58 | 00:00:00 | | 2004-02-02 | 1,366,600 | 58.33 | 58.48 | 57.49 | 57.92 | 00:00:00 | | 2004-02-03 | 675,200 | 58.30 | 58.37 | 57.39 | 58.03 | 00:00:00 | | 2004-02-04 | 901,200 | 57.91 | 58.20 | 56.54 | 57.36 | 00:00:00 | | 2004-02-05 | 764,200 | 57.11 | 57.97 | 56.84 | 57.11 | 00:00:00 | | 2004-02-06 | 1,053,200 | 56.90 | 58.50 | 56.80 | 58.41 | 00:00:00 | | 2004-02-09 | 926,800 | 58.54 | 58.66 | 57.55 | 57.71 | 00:00:00 | | 2004-02-10 | 615,200 | 57.25 | 58.23 | 57.03 | 57.96 | 00:00:00 | | 2004-02-11 | 3,051,800 | 57.68 | 58.01 | 56.50 | 57.24 | 00:00:00 | | 2004-02-12 | 2,414,000 | 57.20 | 58.95 | 57.00 | 58.11 | 00:00:00 | | 2004-02-13 | 797,800 | 57.88 | 58.50 | 57.02 | 57.02 | 00:00:00 | | 2004-02-17 | 1,201,000 | 57.04 | 57.99 | 57.03 | 57.51 | 00:00:00 | | 2004-02-18 | 696,600 | 57.52 | 57.91 | 56.66 | 57.57 | 00:00:00 | | 2004-02-19 | 806,800 | 57.78 | 58.82 | 57.34 | 57.37 | 00:00:00 | | 2004-02-20 | 672,000 | 57.60 | 57.82 | 56.65 | 57.20 | 00:00:00 | | 2004-02-23 | 800,400 | 56.80 | 57.36 | 56.75 | 57.04 | 00:00:00 | | 2004-02-24 | 540,000 | 57.28 | 58.21 | 56.86 | 57.63 | 00:00:00 | | 2004-02-25 | 330,200 | 58.02 | 58.02 | 57.31 | 57.55 | 00:00:00 | | 2004-02-26 | 740,600 | 57.20 | 57.95 | 56.84 | 57.19 | 00:00:00 | | 2004-02-27 | 654,400 | 57.20 | 57.70 | 56.29 | 57.18 | 00:00:00 | | 2004-03-01 | 883,600 | 56.90 | 57.84 | 56.77 | 57.19 | 00:00:00 | | 2004-03-02 | 1,639,000 | 57.29 | 57.31 | 56.10 | 56.66 | 00:00:00 | | 2004-03-03 | 936,200 | 56.50 | 57.17 | 56.11 | 56.99 | 00:00:00 | | 2004-03-04 | 605,000 | 57.08 | 57.57 | 56.44 | 57.08 | 00:00:00 | | 2004-03-05 | 1,167,200 | 57.50 | 58.59 | 56.59 | 58.13 | 00:00:00 | | 2004-03-08 | 859,400 | 58.21 | 58.63 | 57.99 | 58.01 | 00:00:00 | | 2004-03-09 | 593,000 | 57.74 | 57.88 | 57.04 | 57.30 | 00:00:00 | | 2004-03-10 | 700,600 | 56.60 | 57.93 | 56.26 | 56.31 | 00:00:00 | | 2004-03-11 | 791,000 | 56.12 | 57.37 | 55.87 | 56.27 | 00:00:00 | | 2004-03-12 | 575,400 | 56.31 | 57.32 | 56.01 | 57.14 | 00:00:00 | | 2004-03-15 | 1,097,200 | 56.70 | 56.87 | 55.82 | 56.34 | 00:00:00 | | 2004-03-16 | 972,400 | 56.47 | 57.45 | 55.66 | 56.13 | 00:00:00 | | 2004-03-17 | 499,800 | 56.09 | 56.97 | 56.01 | 56.50 | 00:00:00 | | 2004-03-18 | 983,600 | 56.47 | 56.47 | 55.50 | 55.56 | 00:00:00 | | 2004-03-19 | 991,600 | 55.63 | 55.87 | 54.59 | 54.60 | 00:00:00 | | 2004-03-22 | 986,600 | 54.46 | 54.79 | 54.18 | 54.69 | 00:00:00 | | 2004-03-23 | 711,600 | 54.70 | 55.38 | 54.51 | 54.65 | 00:00:00 | | 2004-03-24 | 850,800 | 54.76 | 55.61 | 54.27 | 54.85 | 00:00:00 | | 2004-03-25 | 955,800 | 55.11 | 55.35 | 54.78 | 55.00 | 00:00:00 | | 2004-03-26 | 841,600 | 54.80 | 55.20 | 54.53 | 54.56 | 00:00:00 | | 2004-03-29 | 1,132,800 | 54.57 | 55.70 | 54.56 | 55.25 | 00:00:00 | | 2004-03-30 | 575,000 | 55.14 | 55.79 | 55.02 | 55.68 | 00:00:00 | | 2004-03-31 | 654,600 | 55.86 | 55.86 | 54.78 | 55.38 | 00:00:00 | | 2004-04-01 | 1,121,400 | 55.69 | 56.00 | 54.85 | 55.09 | 00:00:00 | | 2004-04-02 | 1,288,800 | 55.19 | 56.11 | 55.18 | 56.07 | 00:00:00 | | 2004-04-05 | 853,600 | 56.01 | 56.20 | 55.75 | 56.10 | 00:00:00 | | 2004-04-06 | 1,030,400 | 55.94 | 56.22 | 55.13 | 55.25 | 00:00:00 | | 2004-04-07 | 554,200 | 55.25 | 55.67 | 54.81 | 55.18 | 00:00:00 | | 2004-04-08 | 545,000 | 55.55 | 55.91 | 55.07 | 55.20 | 00:00:00 | | 2004-04-12 | 531,600 | 55.01 | 56.00 | 55.01 | 55.65 | 00:00:00 | | 2004-04-13 | 646,200 | 55.59 | 55.79 | 54.58 | 54.67 | 00:00:00 | | 2004-04-14 | 855,400 | 54.72 | 55.35 | 54.72 | 55.09 | 00:00:00 | | 2004-04-15 | 686,400 | 55.26 | 55.83 | 54.92 | 55.42 | 00:00:00 | | 2004-04-16 | 700,800 | 55.49 | 55.61 | 54.73 | 55.42 | 00:00:00 | | 2004-04-19 | 475,000 | 55.23 | 55.55 | 54.59 | 55.33 | 00:00:00 | | 2004-04-20 | 504,600 | 55.22 | 55.80 | 54.50 | 54.50 | 00:00:00 | | 2004-04-21 | 742,400 | 54.45 | 55.09 | 54.25 | 54.77 | 00:00:00 | | 2004-04-22 | 1,143,600 | 54.34 | 56.98 | 54.07 | 56.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
