SGEN

Seattle Genetics, Inc. Historical Stock Prices

$45.6099
*  
0.0899
0.2%
Get SGEN Alerts
*Delayed - data as of Jun. 3, 2015 12:46 ET  -  Find a broker to begin trading SGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGEN Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
12:46  45.75  46.23  45.40  45.6099 540,259
06/02/2015 43.22 46.44 42.8 45.52 1,637,106
06/01/2015 43.19 43.68 42.16 43.39 660,355
05/29/2015 43.05 43.9 42.82 43.09 782,363
05/28/2015 42.36 43.57 41.8554 43.16 970,601
05/27/2015 43 43.14 42.2 42.5 1,276,429
05/26/2015 43.17 43.58 42.5348 42.81 1,145,763
05/22/2015 43.85 44.3899 42.8001 43.23 873,599
05/21/2015 43.14 43.89 42.5001 43.76 1,698,425
05/20/2015 41.34 43.25 40.87 42.99 1,604,487
05/19/2015 40.5 41.64 40.31 41.23 1,170,611
05/18/2015 39.99 40.73 39.65 40.5 483,200
05/15/2015 40.28 41.24 39.88 39.94 803,470
05/14/2015 39.91 40.34 39.17 40.24 646,105
05/13/2015 40.33 40.4428 39.36 39.79 613,498
05/12/2015 39.72 40.23 39.028 40.13 850,470
05/11/2015 41.1 41.3145 39.34 39.75 1,831,124
05/08/2015 38.97 42.05 38.95 41.13 2,666,045
05/07/2015 37.3 38.42 36.75 38.04 1,850,312
05/06/2015 35.27 37.4 35.21 37.27 2,332,061
05/05/2015 34.16 35.1 33.89 35 1,594,058
05/04/2015 34.27 35.26 33.88 34.2 1,088,243
05/01/2015 34.1 35.45 32.68 34.03 1,850,090
04/30/2015 34.68 35.35 33.68 34.34 1,538,783
04/29/2015 34.79 35.51 34.47 35.07 780,229
04/28/2015 35.42 35.77 34.05 34.78 1,513,113
04/27/2015 37.33 37.795 35.18 35.47 1,062,875
04/24/2015 37.55 38.29 37.12 37.14 794,243
04/23/2015 36.69 37.65 36.31 37.5 545,962
04/22/2015 37.1 37.74 36.59 36.925 658,509
04/21/2015 37.34 37.62 36.66 37.24 639,406
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
*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?