SGEN

Seattle Genetics, Inc. Historical Stock Prices

$36.81
*  
0.68
1.88%
Get SGEN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGEN Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.81  37.244  36.24  36.81 1,462,458
04/20/2015 36.81 37.244 36.24 36.81 1,462,614
04/17/2015 36.52 36.86 35.93 36.13 1,180,363
04/16/2015 36.61 37.1 36.26 36.57 740,300
04/15/2015 37.5 37.66 36.47 36.61 1,212,596
04/14/2015 37.91 38.25 37.01 37.485 769,982
04/13/2015 37.12 38.52 37.104 37.9 1,178,210
04/10/2015 36.35 37.34 36 37.09 868,543
04/09/2015 35.82 36.33 35.6 36.21 1,175,407
04/08/2015 35.85 36.7 35.71 35.84 703,709
04/07/2015 35.19 36.97 35.19 36.01 713,233
04/06/2015 35.25 35.97 34.99 35.51 614,849
04/02/2015 35.4 35.96 34.88 35.375 897,894
04/01/2015 35.14 35.45 34.12 35.05 929,789
03/31/2015 36.09 36.29 35.16 35.35 675,583
03/30/2015 36.67 36.98 35.68 36.1 615,751
03/27/2015 35.71 36.44 35.47 36.22 827,808
03/26/2015 34.85 35.83 34.2101 35.72 1,439,673
03/25/2015 37.59 37.8499 34.85 35.19 1,503,684
03/24/2015 37.82 38.38 37.11 37.69 1,075,346
03/23/2015 38.59 38.655 37.4 37.66 935,592
03/20/2015 39.93 39.975 38.0201 38.86 1,669,430
03/19/2015 39.04 39.95 38.72 39.69 874,961
03/18/2015 38.63 39.39 38.4 38.89 988,317
03/17/2015 38.77 39.42 38.503 38.9 1,108,126
03/16/2015 38.64 39.3 38.3359 39.125 1,025,306
03/13/2015 37.95 38.9 37.7 38.31 1,336,697
03/12/2015 36.64 38.34 36.3 38.11 1,701,425
03/11/2015 37.59 37.59 36.1 36.41 1,296,285
03/10/2015 34.63 37.89 34.3 37.16 2,265,178
03/09/2015 35.35 35.49 34.21 34.93 1,129,957
03/06/2015 35.6 35.74 34.89 35.32 650,724
03/05/2015 35.95 36.585 35.41 35.6 1,437,147
03/04/2015 34.92 35.543 34.59 35.12 935,832
03/03/2015 35.87 36 34.6 35.15 1,503,319
03/02/2015 36.61 37.2897 35.54 36 1,372,459
02/27/2015 36.76 37.885 35.73 36.25 1,218,251
02/26/2015 36.72 36.93 35.235 36.43 1,234,933
02/25/2015 33.8 36.8 33.76 36.63 1,812,083
02/24/2015 34.24 34.4 33.4 33.76 1,049,740
02/23/2015 35.05 35.99 34.3 34.37 1,278,778
02/20/2015 34.69 35.2 34.63 34.96 873,384
02/19/2015 34.26 35.5099 33.9184 34.83 1,364,255
02/18/2015 32.57 34.2 32.57 34.14 1,238,999
02/17/2015 31.61 32.78 31.525 32.51 1,072,445
02/13/2015 31.3 31.735 31.17 31.57 1,033,694
02/12/2015 31.18 31.36 30.74 31.21 1,009,144
02/11/2015 32.12 32.3 30.13 31.04 3,041,654
02/10/2015 33.21 33.23 32.31 32.45 1,267,479
02/09/2015 32.48 33.25 32.38 33.05 808,868
02/06/2015 32.51 33.085 32.1885 32.55 1,088,125
02/05/2015 31.44 32.64 31.3874 32.57 1,299,402
02/04/2015 31.3 31.59 30.39 31.2 1,144,468
02/03/2015 31.16 31.39 30.52 31.37 1,069,621
02/02/2015 31.16 31.51 30.51 31.04 920,200
01/30/2015 31.37 31.85 31 31.16 865,132
01/29/2015 31.76 31.96 31.07 31.5 698,038
01/28/2015 33.45 33.45 31.69 31.735 739,879
01/27/2015 32.67 33.66 32.565 33.2 987,971
01/26/2015 32.37 33.14 32.07 33.02 875,385
01/23/2015 32.22 32.64 31.985 32.3 719,709
01/22/2015 31.75 32.43 30.94 32.32 720,799
01/21/2015 31.64 32.7 31.31 31.48 1,098,010
01/20/2015 31.29 31.8 30.35 31.72 1,077,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?