Home > Quotes > SGNT > Historical Prices
SGNT

Sagent Pharmaceuticals, Inc. Historical Stock Prices

$16.62
*  
0.34
  negative  
2.09%
Get SGNT Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SGNT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.28  16.70  16.195  16.62 114,111
05/20/2013 16.28 16.7 16.195 16.62 114,111
05/17/2013 16.11 16.29 15.71 16.28 500,007
05/16/2013 16.45 16.45 15.94 15.94 61,951
05/15/2013 16.48 16.58 16.33 16.55 40,950
05/14/2013 16.18 16.43 15.86 16.43 46,899
05/13/2013 16.53 16.53 15.86 16.11 91,241
05/10/2013 16.44 16.71 16.3701 16.44 31,376
05/09/2013 16.12 16.78 15.76 16.4 81,507
05/08/2013 16.11 16.39 15.76 16.03 197,264
05/07/2013 16.34 16.4 16.02 16.11 127,314
05/06/2013 18 18 16.06 16.12 88,579
05/03/2013 16.3 16.62 16.25 16.52 80,592
05/02/2013 16.25 16.4 16.25 16.34 34,169
05/01/2013 16.54 16.635 16.25 16.25 91,558
04/30/2013 17.02 17.04 16.39 16.54 46,453
04/29/2013 17.068 17.23 16.94 17.04 13,392
04/26/2013 17.23 17.285 16.19 16.86 76,070
04/25/2013 17.1 17.34 16.81 17.34 17,392
04/24/2013 17.56 17.56 17.06 17.26 8,985
04/23/2013 18 18.05 17.66 17.85 8,351
04/22/2013 18.08 18.08 17.72 17.89 5,816
04/19/2013 17.57 18.19 17.35 17.99 53,926
04/18/2013 17.6 17.75 17.25 17.54 18,804
04/17/2013 17.67 17.78 16.97 17.46 32,436
04/16/2013 17.15 17.79 17.075 17.75 23,363
04/15/2013 17.27 17.67 16.76 17.05 30,819
04/12/2013 17.64 17.98 17.39 17.52 33,124
04/11/2013 17.65 17.94 17.58 17.65 18,430
04/10/2013 17.7 18.67 17.456 17.69 24,009
04/09/2013 17.85 18 17.47 17.7 58,917
04/08/2013 17.48 17.83 17.4 17.78 15,046
04/05/2013 17.48 17.51 17.34 17.37 31,615
04/04/2013 17.79 17.83 17.41 17.76 8,008
04/03/2013 17.7 17.98 17.61 17.66 43,958
04/02/2013 17.77 18 17.62 17.71 32,251
04/01/2013 17.59 17.86 17.56 17.72 16,283
03/28/2013 17.81 17.81 17.5 17.55 39,159
03/27/2013 17.63 18 17.62 17.73 47,299
03/26/2013 17.49 17.84 17.2 17.8 65,169
03/25/2013 17.39 17.47 16.73 17.4 31,918
03/22/2013 16.72 17.41 16.53 17.29 33,877
03/21/2013 16.73 17.09 16.44 16.61 36,448
03/20/2013 16.75 16.94 16.49 16.9 71,688
03/19/2013 17.13 17.13 16.36 16.75 215,174
03/18/2013 17.37 17.48 17.12 17.13 31,824
03/15/2013 17.65 17.65 17.16 17.5 27,378
03/14/2013 17.61 17.98 17.23 17.72 19,063
03/13/2013 17.44 17.952 17.25 17.66 34,760
03/12/2013 17.2 17.45 16.94 17.36 25,050
03/11/2013 16.68 17.3 16.27 17.25 27,597
03/08/2013 17.23 17.3 16.39 16.78 52,040
03/07/2013 17.5 17.5825 16.72 17.06 24,063
03/06/2013 17.16 17.69 17.14 17.47 58,401
03/05/2013 16.09 17.01 16.09 17.01 130,571
03/04/2013 16.26 16.36 16.06 16.06 16,233
03/01/2013 16.26 16.57 16.2 16.35 29,868
02/28/2013 16.41 16.5 16.19 16.4 28,644
02/27/2013 16.48 16.5925 16.32 16.41 43,884
02/26/2013 16.36 16.65 16.151 16.5 42,642
02/25/2013 16.91 16.92 16.26 16.36 49,653
02/22/2013 16.7 16.85 16.33 16.85 21,928
02/21/2013 16.44 16.755 16.294 16.61 23,095
02/20/2013 16.36 16.81 16.29 16.45 239,002
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.