Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS
· Delayed Price · Currency is USD
221.00
-20.80 (-8.60%)
May 15, 2025, 11:03 AM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 217.85 | 221.00 | 217.85 | 221.00 | 221.00 | -8.60% | 158 |
| May 14, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 13, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 12, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | 220 |
| May 9, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 8, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 7, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 6, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| May 5, 2025 | 240.79 | 241.80 | 240.79 | 241.80 | 241.80 | 1.40% | 177 |
| May 2, 2025 | 238.66 | 238.66 | 238.46 | 238.46 | 238.46 | 2.34% | 5,433 |
| May 1, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | - |
| Apr 30, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 1 |
| Apr 29, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3.90% | 103 |
| Apr 28, 2025 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - | - |
| Apr 25, 2025 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 2.87% | 41 |
| Apr 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 23, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1 |
| Apr 16, 2025 | 216.25 | 216.25 | 214.00 | 214.00 | 214.00 | 9.36% | 11 |
| Apr 15, 2025 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - | - |
| Apr 14, 2025 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | 11.18% | 2 |
| Apr 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5,878 |
| Apr 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 2,500 |
| Apr 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.27% | 2,282 |
| Apr 8, 2025 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | -2.38% | 15,589 |
| Apr 7, 2025 | 170.00 | 178.02 | 170.00 | 178.02 | 178.02 | -12.75% | 18,269 |
| Apr 4, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | 10,000 |
| Apr 3, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Apr 2, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Apr 1, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 31, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 28, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 27, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | -2.37% | 11 |
| Mar 26, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 3,300 |
| Mar 25, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 5,550 |
| Mar 24, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Mar 21, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.03% | 20 |
| Mar 20, 2025 | 209.06 | 209.06 | 209.06 | 209.06 | 209.06 | -7.77% | 1 |
| Mar 19, 2025 | 226.68 | 226.68 | 226.68 | 226.68 | 226.68 | - | - |
| Mar 18, 2025 | 221.40 | 226.68 | 221.40 | 226.68 | 226.68 | 7.71% | 593 |
| Mar 17, 2025 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | - | - |
| Mar 14, 2025 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | 4.71% | 91 |
| Mar 13, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.02% | 10 |
| Mar 7, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - | - |
| Mar 6, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - | - |