SGEN

Historical Stock Prices

$32.89
*  
0.15
0.45%
Get SGEN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 32.92 33.25 32.3 32.89 2,462,500
12/18/2014 33.39 33.94 32.57 33.04 1,972,834
12/17/2014 31.9 32.28 31.5 32.14 1,198,863
12/16/2014 31.15 32.91 30.5 31.86 3,251,890
12/15/2014 32.5 32.93 31.12 31.41 2,878,977
12/12/2014 33.3 33.639 32.24 32.25 1,757,836
12/11/2014 35.89 36.39 33.15 33.74 1,310,207
12/10/2014 35.02 35.1708 33.84 34.31 2,035,532
12/09/2014 33.41 35.7 33 35.36 1,974,712
12/08/2014 34.5 35.27 32.215 33.53 3,736,982
12/05/2014 36.56 36.56 35.04 36.1 1,900,727
12/04/2014 37.32 37.5 36.37 36.5 947,104
12/03/2014 36.96 37.69 36.71 37.41 1,087,602
12/02/2014 36.12 37.55 36 37.36 872,442
12/01/2014 36.4 36.67 35.5 35.95 949,982
11/28/2014 36.93 37.5 36.34 36.44 389,460
11/26/2014 36.48 36.96 36.32 36.79 686,292
11/25/2014 37.46 40.35 36.32 36.65 680,781
11/24/2014 36.86 37.65 36.742 37.35 893,147
11/21/2014 37.13 37.8 36.42 36.85 1,037,451
11/20/2014 36.14 37.05 35.78 36.6 668,806
11/19/2014 38.14 38.45 36.005 36.24 1,474,749
11/18/2014 35.85 37.88 35.76 37.8 969,909
11/17/2014 35.36 36.54 35.2001 35.85 987,199
11/14/2014 36.89 36.91 34.76 35.36 1,199,838
11/13/2014 37.75 38.7 36.72 36.89 672,336
11/12/2014 36.86 37.93 36.719 37.8 1,214,474
11/11/2014 37.13 37.54 36.66 36.91 793,383
11/10/2014 36.1 36.91 35.46 36.9 1,145,349
11/07/2014 34.67 36.17 34.14 36.05 1,663,470
11/06/2014 35.91 36.19 32.63 34.85 3,944,974
11/05/2014 36.94 36.97 35.491 35.72 747,206
11/04/2014 37.06 37.55 36.53 36.57 981,367
11/03/2014 36.65 37.57 36.65 37.25 1,350,141
10/31/2014 37.82 39.2 36.5 36.67 2,465,491
10/30/2014 35.16 35.9 34.5201 35.25 1,399,169
10/29/2014 36.18 36.18 34.45 35.27 1,150,212
10/28/2014 35.61 36.71 35.3855 36.37 966,886
10/27/2014 35.77 36.55 35.1 35.39 997,037
10/24/2014 35.52 36.31 34.92 35.95 935,702
10/23/2014 35.16 36.33 34.62 35.6 709,349
10/22/2014 35.3 35.59 34.65 34.83 991,753
10/21/2014 35.6 35.6 34.38 35.31 800,268
10/20/2014 34.65 36.07 34.625 35.25 934,999
10/17/2014 35.15 35.42 34.06 34.65 2,719,058
10/16/2014 32.77 36.18 32.77 34.73 1,767,314
10/15/2014 31.49 33.81 31.4 33.33 1,965,256
10/14/2014 31.8 33.11 31.4 31.96 1,435,994
10/13/2014 32 32.38 30.8 31.51 1,028,526
10/10/2014 33.11 33.84 31.97 32 987,496
10/09/2014 34.4 34.45 32.66 33.23 1,089,523
10/08/2014 33.85 34.35 33.18 34.31 823,546
10/07/2014 34.39 34.68 33.72 33.77 1,007,099
10/06/2014 36.02 36.15 34.56 34.64 886,244
10/03/2014 36.16 36.2 35.46 35.77 1,361,267
10/02/2014 36.92 37.249 35.5 35.81 1,396,851
10/01/2014 37.22 37.42 36.3 36.92 1,266,353
09/30/2014 37.02 37.62 36.26 37.18 2,164,781
09/29/2014 40.93 40.93 37.8 38.39 2,033,698
09/26/2014 41 41.5 40.5 41.37 642,001
09/25/2014 41.69 42.184 40.92 40.93 800,469
09/24/2014 40.23 41.83 40.175 41.73 704,766
09/23/2014 39.79 41.1199 39.51 40.11 895,789
09/22/2014 40.5 40.52 39.2 40.03 1,138,354
09/19/2014 41.27 41.41 40.38 40.6 1,264,829
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?