SIAL

Historical Stock Prices

$138.39
*  
0.09
0.07%
Get SIAL Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SIAL now
Exchange: NASDAQ
Industry: Consumer Durables
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 138.25 138.41 138.2 138.39 895,436
04/16/2015 138.45 138.58 138.3 138.3 504,056
04/15/2015 138.4 138.55 138.36 138.38 670,962
04/14/2015 138.47 138.5 138.32 138.41 799,084
04/13/2015 138.46 138.64 138.39 138.4 575,104
04/10/2015 138.59 138.66 138.35 138.45 842,653
04/09/2015 138.65 138.7 138.42 138.54 520,970
04/08/2015 138.42 138.67 138.41 138.57 449,291
04/07/2015 138.58 138.69 138.4 138.45 384,641
04/06/2015 138.38 138.75 138.35 138.59 356,205
04/02/2015 138.46 138.61 138.28 138.51 540,673
04/01/2015 138.28 138.5 138.22 138.46 709,502
03/31/2015 138.48 138.49 138.25 138.25 537,370
03/30/2015 138.27 138.52 138.23 138.41 444,574
03/27/2015 138.15 138.35 138.1 138.21 480,960
03/26/2015 138.25 138.52 138.15 138.23 731,165
03/25/2015 138.51 138.51 138.19 138.19 824,589
03/24/2015 138.34 138.67 138.25 138.6 617,237
03/23/2015 138.2 138.54 138.12 138.335 606,645
03/20/2015 138.21 138.54 138.1 138.2 1,701,886
03/19/2015 138.31 138.42 137.96 138.09 873,962
03/18/2015 138.2 138.75 138 138.33 1,463,899
03/17/2015 138.31 138.39 138.1 138.18 696,282
03/16/2015 138 138.4 137.78 138.31 869,399
03/13/2015 138.1 138.29 137.89 137.895 1,012,650
03/12/2015 138.11 138.4 137.94 138.16 762,425
03/11/2015 138.1 138.1 137.75 137.97 1,323,598
03/10/2015 138.04 138.13 137.94 138.06 898,071
03/09/2015 138.16 138.47 138.03 138.07 557,122
03/06/2015 138.03 138.15 137.67 138.08 953,328
03/05/2015 138.06 138.12 138 138.055 627,260
03/04/2015 138.07 138.22 137.95 138.13 799,379
03/03/2015 138.03 138.22 137.97 138.2 724,121
03/02/2015 138.1 138.19 138.005 138.07 593,401
02/27/2015 138.05 138.1 137.95 138.06 501,124
02/26/2015 138.12 138.13 138.01 138.06 371,942
02/25/2015 138.3 138.3 138.05 138.07 487,675
02/24/2015 138.5 138.6 138.26 138.31 514,846
02/23/2015 138.67 138.83 138.35 138.6 488,628
02/20/2015 138.6 138.77 138.28 138.75 524,799
02/19/2015 138.22 138.67 137.85 138.42 638,785
02/18/2015 138.13 138.29 138.08 138.28 1,329,048
02/17/2015 138.15 138.31 138.06 138.3 559,148
02/13/2015 138.33 138.33 138.12 138.2 470,497
02/12/2015 138.28 138.43 138.07 138.13 748,757
02/11/2015 138.07 138.3 138.04 138.19 1,003,184
02/10/2015 137.91 138.25 137.82 138.09 767,025
02/09/2015 137.71 137.93 137.71 137.78 341,677
02/06/2015 137.87 137.87 137.69 137.71 377,915
02/05/2015 137.62 137.91 137.54 137.8 594,420
02/04/2015 137.67 137.9 137.44 137.57 585,759
02/03/2015 137.65 137.76 137.48 137.67 496,719
02/02/2015 137.47 137.73 137.3 137.53 789,744
01/30/2015 137.45 137.69 137.26 137.52 814,060
01/29/2015 137.44 137.7 137.25 137.65 609,871
01/28/2015 137.49 137.67 137.18 137.4 655,950
01/27/2015 137.4 137.73 137.35 137.42 617,462
01/26/2015 137.68 137.75 137.31 137.49 627,595
01/23/2015 137.75 137.75 137.38 137.69 352,409
01/22/2015 137.56 137.73 137.285 137.69 439,184
01/21/2015 137.3 137.58 137.27 137.44 472,826
01/20/2015 137.09 137.48 137.08 137.36 454,854
*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?