Sigma-Aldrich Corp (SIAL) Historical Stock Data
Historical Data
In the past 30 trading days, SIAL is down 0.00% a day on average. There have been 14 days where Sigma-Aldrich Corp closed green and 16 days where SIAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-11-18 | 139.76 | 139.76 | ↑$0.00 (0.00%) | 139.76 | 139.76 | 159.41K |
| 2015-11-17 | 139.82 | 139.76 | ↓$0.06 (-0.04%) | 139.74 | 139.90 | 6.25M |
| 2015-11-16 | 139.88 | 139.81 | ↓$0.07 (-0.05%) | 139.81 | 139.91 | 2.08M |
| 2015-11-13 | 139.91 | 139.87 | ↓$0.04 (-0.03%) | 139.87 | 139.91 | 651.62K |
| 2015-11-12 | 139.90 | 139.87 | ↓$0.03 (-0.02%) | 139.85 | 139.92 | 779.97K |
| 2015-11-11 | 139.92 | 139.90 | ↓$0.02 (-0.02%) | 139.89 | 139.94 | 544.86K |
| 2015-11-10 | 139.54 | 139.91 | ↑$0.37 (0.27%) | 139.47 | 139.98 | 1.76M |
| 2015-11-09 | 139.52 | 139.53 | ↑$0.01 (0.01%) | 139.52 | 139.70 | 508.40K |
| 2015-11-06 | 139.53 | 139.56 | ↑$0.03 (0.02%) | 139.50 | 139.63 | 319.67K |
| 2015-11-05 | 139.58 | 139.50 | ↓$0.08 (-0.06%) | 139.50 | 139.66 | 799.65K |
| 2015-11-04 | 139.88 | 139.49 | ↓$0.39 (-0.28%) | 139.41 | 139.88 | 1.42M |
| 2015-11-03 | 139.77 | 139.88 | ↑$0.11 (0.08%) | 139.74 | 139.95 | 684.47K |
| 2015-11-02 | 139.73 | 139.74 | ↑$0.01 (0.01%) | 139.72 | 139.82 | 315.20K |
| 2015-10-30 | 139.76 | 139.72 | ↓$0.04 (-0.03%) | 139.72 | 139.83 | 657.06K |
| 2015-10-29 | 139.74 | 139.76 | ↑$0.02 (0.01%) | 139.08 | 139.79 | 441.21K |
| 2015-10-28 | 139.73 | 139.76 | ↑$0.03 (0.02%) | 139.71 | 139.91 | 1.17M |
| 2015-10-27 | 139.73 | 139.73 | ↑$0.00 (0.00%) | 139.72 | 139.79 | 404.43K |
| 2015-10-26 | 139.79 | 139.75 | ↓$0.04 (-0.03%) | 139.75 | 139.85 | 721.09K |
| 2015-10-23 | 139.80 | 139.75 | ↓$0.05 (-0.04%) | 139.72 | 139.80 | 876.43K |
| 2015-10-22 | 139.72 | 139.77 | ↑$0.05 (0.04%) | 139.71 | 139.81 | 1.09M |
| 2015-10-21 | 139.80 | 139.72 | ↓$0.08 (-0.06%) | 139.72 | 139.84 | 896.04K |
| 2015-10-20 | 139.77 | 139.74 | ↓$0.03 (-0.02%) | 139.63 | 139.80 | 1.12M |
| 2015-10-19 | 139.54 | 139.60 | ↑$0.06 (0.04%) | 139.54 | 139.60 | 451.62K |
| 2015-10-16 | 139.62 | 139.60 | ↓$0.02 (-0.01%) | 139.54 | 139.63 | 696.29K |
| 2015-10-15 | 139.58 | 139.52 | ↓$0.06 (-0.04%) | 139.51 | 139.63 | 806.76K |
| 2015-10-14 | 139.58 | 139.50 | ↓$0.08 (-0.06%) | 139.48 | 139.63 | 617.33K |
| 2015-10-13 | 139.60 | 139.56 | ↓$0.04 (-0.03%) | 139.50 | 139.68 | 0.92M |
| 2015-10-12 | 139.51 | 139.65 | ↑$0.14 (0.10%) | 139.51 | 139.66 | 507.25K |
| 2015-10-09 | 139.54 | 139.65 | ↑$0.11 (0.08%) | 139.52 | 139.65 | 0.95M |
| 2015-10-08 | 139.52 | 139.61 | ↑$0.09 (0.06%) | 139.46 | 139.61 | 1.24M |
Create an account or log in to view more rows.
$SIAL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SIAL low volume today isn’t necessarily a bad thing
$SIAL we back boys
$SIAL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SIAL how long until we take off?
$SIAL you wanna be a successful trader close your trades green
$SIAL hmm...
$SIAL Not another do nothing day
$SIAL Pack it up boys.
$SIAL shorting it