SGNT

Sagent Pharmaceuticals, Inc. Historical Stock Prices

$32.73
*  
0.81
2.54%
Get SGNT Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading SGNT 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  32.25  33.52  32.02  32.73 319,356
10/23/2014 32.25 33.52 32.02 32.73 319,637
10/22/2014 32 32.45 31.72 31.92 245,176
10/21/2014 32 32.27 31.7 32.06 339,867
10/20/2014 32.03 32.08 31.28 32.07 299,670
10/17/2014 32.42 32.5 31.2 31.45 354,146
10/16/2014 32.2 32.595 31.96 32.06 382,690
10/15/2014 32.03 32.6699 31.6011 32.5 284,801
10/14/2014 33.15 33.6 31.74 32.4 307,693
10/13/2014 31.4 33.215 31.168 32.81 430,864
10/10/2014 31.51 32.015 31.1 31.25 259,220
10/09/2014 32.58 32.585 31 31.53 269,005
10/08/2014 31.13 32.89 31 32.72 318,215
10/07/2014 31.42 31.5 30.79 31.1 427,754
10/06/2014 31.72 32.29 31.46 31.5 190,819
10/03/2014 32.32 32.48 31.74 31.76 351,227
10/02/2014 31.72 32.5399 31.66 31.86 328,089
10/01/2014 31.09 31.86 30.54 31.64 215,307
09/30/2014 30.45 31.3 30.35 31.1 266,151
09/29/2014 29.5 30.51 29.23 30.3 269,277
09/26/2014 29.72 30.1 29.13 29.5 243,832
09/25/2014 30.14 30.434 29.44 29.68 150,708
09/24/2014 30.11 30.545 29.89 30.43 168,951
09/23/2014 29.75 30.558 29.61 30.09 132,447
09/22/2014 30.95 30.984 29.792 29.94 207,586
09/19/2014 31.04 31.45 30.7 30.9 1,039,169
09/18/2014 29.52 30.97 28.9 30.86 180,247
09/17/2014 29.38 29.96 29.38 29.49 203,948
09/16/2014 30.08 30.71 28.88 29.39 336,773
09/15/2014 28.73 30.27 28.12 30.03 296,890
09/12/2014 28.63 28.65 27.99 28.33 120,845
09/11/2014 28.33 28.7 27.89 28.61 121,733
09/10/2014 28.2 28.9 28.14 28.54 91,046
09/09/2014 28.58 28.81 28.09 28.25 77,604
09/08/2014 27.9 28.66 27.45 28.56 137,259
09/05/2014 27.94 28.29 27.18 27.72 92,062
09/04/2014 28.61 29.385 27.94 28.06 154,908
09/03/2014 28.61 29.0099 28.39 28.58 121,615
09/02/2014 27.86 28.81 27.7 28.475 200,177
08/29/2014 27.1 28.04 27.1 27.82 114,566
08/28/2014 27.23 27.43 26.88 27.09 84,523
08/27/2014 27.51 27.77 27.14 27.3 107,642
08/26/2014 27.26 27.7 27.26 27.43 126,965
08/25/2014 27.5 28.73 26.91 27.23 165,001
08/22/2014 26.59 27.58 26.59 27.36 307,376
08/21/2014 26.27 26.68 26.15 26.55 130,928
08/20/2014 25.94 26.553 25.75 26.36 84,714
08/19/2014 26.11 26.11 25.55 26 113,480
08/18/2014 25.58 26.12 25.33 26.1 276,289
08/15/2014 25.48 25.633 24.49 25.36 135,609
08/14/2014 25.54 25.79 25.18 25.23 117,285
08/13/2014 24.42 25.69 24.42 25.49 175,094
08/12/2014 24.34 24.84 24.11 24.37 132,443
08/11/2014 24.12 24.72 23.99 24.38 248,670
08/08/2014 24.25 24.46 23.79 24.08 283,649
08/07/2014 24.75 24.9 24.17 24.22 196,836
08/06/2014 24.42 25.04 24.42 24.8 144,382
08/05/2014 23.93 24.67 23.735 24.55 185,936
08/04/2014 24.22 24.364 23.76 23.98 262,440
08/01/2014 25.56 25.678 24.02 24.27 320,297
07/31/2014 24.9 25.76 24.49 25.48 268,182
07/30/2014 27.23 27.43 25.73 25.95 241,249
07/29/2014 25.76 26.004 25.35 25.73 152,497
07/28/2014 26.12 26.31 25.5 25.77 131,158
07/25/2014 26.22 26.5 25.517 26.16 196,571
07/24/2014 26.88 27.18 26.41 26.66 124,675
07/23/2014 26.68 26.79 26.51 26.74 157,184
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?