SGNT

Sagent Pharmaceuticals, Inc. Historical Stock Prices

$20.04
*  
0.17
0.86%
Get SGNT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SGNT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SGNT 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 28-MAY-2015 TO 28-AUG-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  19.79  20.15  19.69  20.04 219,073
08/28/2015 19.79 20.15 19.69 20.04 219,578
08/27/2015 19.69 20.1 19.45 19.87 225,106
08/26/2015 19.72 20.0334 18.75 19.53 253,732
08/25/2015 20.21 20.4553 19.22 19.29 477,020
08/24/2015 19.32 20.28 18.94 19.85 507,989
08/21/2015 19.51 20.31 19.34 20.17 293,714
08/20/2015 19.89 20.234 19.65 19.75 329,623
08/19/2015 19.78 20.34 19.57 20.09 214,991
08/18/2015 20.4 20.4388 19.77 19.86 152,032
08/17/2015 19.71 20.53 19.51 20.52 358,498
08/14/2015 20.15 20.15 19.6 19.68 308,443
08/13/2015 20.39 20.48 19.6607 20.09 346,823
08/12/2015 20.5 20.69 20.13 20.29 472,272
08/11/2015 20.92 21.14 20.38 20.58 348,700
08/10/2015 21.84 21.84 20.54 21.05 698,276
08/07/2015 22.2 22.77 21.19 21.665 447,221
08/06/2015 23.66 24.13 22.22 22.34 318,868
08/05/2015 24.02 24.39 22.99 23.76 835,067
08/04/2015 23.85 24.52 22.22 24.06 1,326,826
08/03/2015 24.54 25.17 24.47 25.11 319,761
07/31/2015 24.81 25.03 24.495 24.58 322,962
07/30/2015 25.34 25.36 24.67 24.88 229,740
07/29/2015 25.51 25.856 25.19 25.41 303,609
07/28/2015 25.63 25.66 24.97 25.47 249,115
07/27/2015 25.19 25.6 24.89 25.48 173,577
07/24/2015 25.46 25.7 25.2 25.26 223,640
07/23/2015 25.89 25.89 25.31 25.53 531,183
07/22/2015 25.44 25.93 25.44 25.78 178,933
07/21/2015 25.43 25.84 25.09 25.65 686,804
07/20/2015 25.85 26.01 25.26 25.53 335,602
07/17/2015 26.02 26.2 25.68 25.92 284,682
07/16/2015 26.06 26.3448 25.82 26.04 268,636
07/15/2015 26.24 26.31 25.81 25.98 236,077
07/14/2015 26.23 26.465 26 26.19 241,296
07/13/2015 25.97 26.36 25.715 26.21 239,064
07/10/2015 26.07 26.36 25.7 25.9 214,256
07/09/2015 26.09 26.15 25.47 25.74 235,963
07/08/2015 25.9 26.25 25.51 25.89 436,748
07/07/2015 25.81 26.32 25.05 26.06 445,968
07/06/2015 25.03 25.735 24.73 25.69 560,448
07/02/2015 24.8 25.19 24.6091 25.15 628,370
07/01/2015 24.54 24.98 24.13 24.66 423,238
06/30/2015 24.3 24.926 23.9 24.31 202,288
06/29/2015 24.55 24.87 23.94 24.03 286,393
06/26/2015 24.84 24.99 24.16 24.63 439,584
06/25/2015 25.34 25.34 24.56 24.84 205,267
06/24/2015 25.1 25.66 25.1 25.26 259,679
06/23/2015 25.09 25.29 24.54 25.25 377,538
06/22/2015 25.21 25.4 24.9 25 248,167
06/19/2015 24.5 25.17 24.121 24.99 707,455
06/18/2015 24.34 25.03 24.23 24.51 429,441
06/17/2015 23.93 24.46 23.68 24.29 642,662
06/16/2015 23.32 23.85 23.32 23.8 1,499,939
06/15/2015 23.01 23.478 22.89 22.99 260,055
06/12/2015 23.71 23.79 23.41 23.44 216,696
06/11/2015 23.85 23.892 23.51 23.74 272,554
06/10/2015 23.9 24.14 23.73 23.91 267,490
06/09/2015 23.58 23.92 23.26 23.75 274,903
06/08/2015 23.29 23.96 23.04 23.64 240,873
06/05/2015 23.33 23.4 22.77 23.28 159,840
06/04/2015 23.46 23.46 22.83 23.4 235,980
06/03/2015 23.1 24 22.89 23.48 415,067
06/02/2015 22.37 22.86 22.37 22.64 258,675
06/01/2015 22.41 22.7364 22.1 22.49 284,290
05/29/2015 22.57 22.67 22.33 22.33 221,584
05/28/2015 22.74 22.89 22.4 22.56 168,961
*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?