SGEN

Seattle Genetics, Inc. Common Stock Historical Stock Prices

$36.37
*  
0.89
2.51%
Get SGEN Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 35.45 36.40 34.84 36.37 1,060,481
04/29/2016 35.75 37.49 35.17 35.48 1,671,861
04/28/2016 37.67 38.69 36.9301 37.29 1,060,875
04/27/2016 38.78 39.04 37.643 38.07 1,106,764
04/26/2016 39.46 39.74 38.285 39.08 634,343
04/25/2016 39.19 40.05 39 39.51 556,025
04/22/2016 39.23 39.74 38.6 39.48 495,927
04/21/2016 38.64 39.55 38.37 39.33 879,598
04/20/2016 38.81 39.16 37.86 38.6 596,917
04/19/2016 39.01 39.18 38.24 38.55 633,718
04/18/2016 37.98 39.06 37.76 38.99 595,587
04/15/2016 38.13 38.55 37.41 38.29 613,670
04/14/2016 37.55 38.54 37.18 38.27 807,243
04/13/2016 36.49 37.62 35.95 37.44 705,466
04/12/2016 35.65 36.31 35.06 36.05 754,306
04/11/2016 36.25 36.79 35.54 35.65 630,085
04/08/2016 37.07 37.44 35.63 35.99 876,692
04/07/2016 37.56 37.6 35.61 36.71 1,478,358
04/06/2016 36.33 37.96 36.32 37.93 1,656,807
04/05/2016 35.81 36.61 35.65 36.22 1,457,565
04/04/2016 36.42 37.54 35.95 36.22 1,103,669
04/01/2016 34.73 36.7 34.36 36.15 1,046,511
03/31/2016 34.02 35.58 33.8 35.09 989,294
03/30/2016 34.23 35.355 33.3847 33.64 804,194
03/29/2016 33.6 34.28 32.6 34.28 1,216,091
03/28/2016 34.72 35 33.5 33.64 948,276
03/24/2016 34.11 35.765 33.27 34.68 1,303,180
03/23/2016 36.7 37.835 34.53 34.59 1,153,245
03/22/2016 34.55 36.85 34.4648 36.77 1,344,607
03/21/2016 33.91 35.23 33.7 34.53 1,194,838
03/18/2016 33.01 34.25 32.61 33.92 1,774,296
03/17/2016 32.23 33.398 31.282 32.99 1,312,342
03/16/2016 31.77 32.58 31.3201 32.52 2,102,788
03/15/2016 33.58 33.86 31.23 31.75 2,234,751
03/14/2016 33.62 34.26 33.25 33.8 961,198
03/11/2016 32.76 33.4 32.18 33.36 840,154
03/10/2016 32.64 33.18 31.88 32.48 1,407,318
03/09/2016 32.56 32.78 30.84 32.53 1,130,867
03/08/2016 33.84 34.24 31.98 32.14 1,051,707
03/07/2016 32.46 34.55 32.01 34.08 1,124,109
03/04/2016 31.73 33.17 31.281 32.53 1,466,472
03/03/2016 32.53 32.735 30.915 31.57 1,026,075
03/02/2016 31.86 33.37 31.28 32.46 1,659,795
03/01/2016 30.28 31.97 29.99 31.95 926,322
02/29/2016 30.95 31.43 30.1 30.19 1,155,096
02/26/2016 30.45 31.1 29.52 31.01 894,918
02/25/2016 30.12 31.22 29.44 30.1 1,098,896
02/24/2016 29.2 30.08 28.32 29.88 792,824
02/23/2016 30.53 31.04 29.49 29.51 981,228
02/22/2016 30.71 31.42 29.895 30.52 1,080,080
02/19/2016 29.77 30.91 29.09 30.43 1,626,740
02/18/2016 31.9 32.8 29.32 29.84 1,779,079
02/17/2016 31.05 31.85 30.3 31.61 1,983,709
02/16/2016 28.97 30.82 28.85 30.62 1,709,388
02/12/2016 27.54 28.7 26.98 28.64 1,518,281
02/11/2016 26.14 27.7 26.11 27.04 2,144,603
02/10/2016 28.2 28.39 26.02 26.87 3,669,599
02/09/2016 28.59 30.4 28.04 29.04 2,236,215
02/08/2016 31.01 31.09 28.615 29.35 1,958,660
02/05/2016 32.83 33.22 30.08 31.85 3,317,954
02/04/2016 32.35 34.36 32 32.88 2,904,927
02/03/2016 31.77 32.37 29.31 32.31 2,037,819
02/02/2016 32.32 32.88 31.33 31.67 1,973,950
02/01/2016 32.61 33.32 31.66 32.83 2,166,369
*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?