Sartorius Stedim Biotech S.A. (SRTOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 24 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 Jun 2024 | 16.75 | 16.99 | 16.75 | 16.99 | 16.99 | 214 |
| 20 Jun 2024 | 17.50 | 17.50 | 16.90 | 17.05 | 17.05 | 1,002 |
| 18 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 187 |
| 17 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 179 |
| 13 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 750 |
| 12 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 11 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 10 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 681 |
| 07 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 06 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 201 |
| 05 Jun 2024 | 20.49 | 20.50 | 20.49 | 20.50 | 20.50 | 2,947 |
| 04 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 03 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 407 |
| 31 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 30 May 2024 | 20.01 | 21.25 | 20.01 | 21.25 | 21.25 | 375 |
| 29 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 615 |
| 28 May 2024 | 20.47 | 21.10 | 20.47 | 21.10 | 21.10 | 1,029 |
| 24 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 23 May 2024 | 20.95 | 20.95 | 20.72 | 20.72 | 20.72 | 1,990 |
| 22 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 342 |
| 21 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 600 |
| 20 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 322 |
| 17 May 2024 | 21.69 | 21.75 | 21.00 | 21.00 | 21.00 | 211,301 |
| 16 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 336 |
| 14 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 13 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 255 |
| 10 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 09 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 119 |
| 08 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 May 2024 | 23.01 | 23.01 | 22.00 | 22.00 | 22.00 | 603 |
| 06 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 03 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 02 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 304 |
| 01 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 30 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 29 Apr 2024 | 22.94 | 23.65 | 22.94 | 23.65 | 23.65 | 289 |
| 26 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 25 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 24 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 243 |
| 23 Apr 2024 | 22.75 | 22.75 | 22.28 | 22.28 | 22.28 | 1,263 |
| 22 Apr 2024 | 21.86 | 21.86 | 21.22 | 21.30 | 21.30 | 2,126 |
| 19 Apr 2024 | 21.34 | 21.42 | 21.34 | 21.42 | 21.42 | 836 |
| 18 Apr 2024 | 22.66 | 22.66 | 22.40 | 22.66 | 22.66 | 999 |
| 17 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 15 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 301 |
| 12 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 11 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 10 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 340 |
| 09 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 08 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 05 Apr 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 27.52 | 435 |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 277 |
| 03 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 672 |
| 02 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 175 |
| 02 Apr 2024 | 0.074892 Dividend | |||||
| 01 Apr 2024 | 28.72 | 29.48 | 28.72 | 29.48 | 29.41 | 838 |
| 28 Mar 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 28.88 | 554 |
| 27 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.74 | 245 |
| 26 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | - |
| 25 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | - |
| 22 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.54 | 353 |
| 21 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.78 | - |
| 20 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.78 | - |
| 19 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.78 | 152 |
| 18 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.80 | - |
| 15 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.80 | 335 |
| 14 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.14 | - |
| 13 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.14 | - |
| 12 Mar 2024 | 29.67 | 29.67 | 28.21 | 28.21 | 28.14 | 1,326 |
| 11 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.18 | 276 |
| 08 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.36 | 324 |
| 07 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.61 | - |
| 06 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.61 | 647 |
| 05 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | - |
| 04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | - |
| 01 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | 579 |
| 29 Feb 2024 | 27.88 | 27.88 | 27.06 | 27.06 | 26.99 | 414 |
| 28 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.75 | - |
| 27 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.75 | - |
| 26 Feb 2024 | 26.35 | 27.82 | 26.35 | 27.82 | 27.75 | 388 |
| 23 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | - |
| 22 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | - |
| 21 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | 109 |
| 20 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.78 | - |
| 16 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.78 | 640 |
| 15 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.59 | 285 |
| 14 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | - |
| 13 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | - |
| 12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | - |
| 09 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | 461 |
| 08 Feb 2024 | 26.98 | 26.98 | 26.67 | 26.67 | 26.61 | 592 |
| 07 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | - |
| 06 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | 259 |
| 05 Feb 2024 | 27.01 | 27.01 | 26.53 | 26.53 | 26.46 | 5,358 |
| 02 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.