Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
205.91
0.00 (0.00%)
Jun 1, 2026, 4:00 PM EST
SDMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.44% | 125 |
| May 29, 2026 | 207.75 | 211.16 | 202.71 | 205.91 | 205.91 | 3.47% | 393 |
| May 28, 2026 | 194.93 | 205.05 | 194.93 | 199.00 | 199.00 | -0.50% | 82 |
| May 27, 2026 | 195.19 | 200.00 | 195.15 | 200.00 | 200.00 | -3.00% | 327 |
| May 26, 2026 | 199.10 | 206.18 | 199.10 | 206.18 | 206.18 | 5.99% | 167 |
| May 22, 2026 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | -2.25% | 67 |
| May 21, 2026 | 201.94 | 201.94 | 199.00 | 199.00 | 199.00 | 4.94% | 59 |
| May 20, 2026 | 189.43 | 189.63 | 189.43 | 189.63 | 189.63 | 1.19% | 655 |
| May 18, 2026 | 181.82 | 187.40 | 181.82 | 187.40 | 187.40 | 1.67% | 32 |
| May 14, 2026 | 185.15 | 185.15 | 184.31 | 184.31 | 184.31 | -2.17% | 127 |
| May 13, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -0.99% | 100 |
| May 11, 2026 | 193.00 | 196.87 | 188.14 | 190.29 | 190.29 | 0.40% | 428 |
| May 8, 2026 | 190.70 | 193.00 | 189.53 | 189.53 | 189.53 | -3.55% | 163 |
| May 7, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 196.50 | 3.42% | 175 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.97% | 27 |
| Apr 30, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.48% | 1,380 |
| Apr 29, 2026 | 180.00 | 180.14 | 180.00 | 180.14 | 180.14 | -2.20% | 17,115 |
| Apr 28, 2026 | 184.85 | 184.85 | 184.20 | 184.20 | 184.20 | -2.54% | 12,875 |
| Apr 24, 2026 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | 1.07% | 6,516 |
| Apr 23, 2026 | 186.00 | 192.22 | 181.94 | 187.00 | 187.00 | -16.70% | 30,473 |
| Apr 21, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 2.95% | 225 |
| Apr 20, 2026 | 219.62 | 224.91 | 211.44 | 218.06 | 218.06 | -3.08% | 100 |
| Apr 17, 2026 | 218.24 | 225.00 | 218.24 | 225.00 | 225.00 | 5.70% | 1,100 |
| Apr 15, 2026 | 216.00 | 216.33 | 212.61 | 212.86 | 212.86 | -3.33% | 228 |
| Apr 14, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 7.41% | 17 |
| Apr 13, 2026 | 202.00 | 205.00 | 201.30 | 205.00 | 205.00 | 2.50% | 1,197 |
| Apr 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.34% | 100 |
| Apr 7, 2026 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | -5.01% | 50 |
| Apr 6, 2026 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 5.57% | 1 |
| Mar 31, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.64% | 5,702 |
| Mar 30, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.21 | 1.25% | 91 |
| Mar 26, 2026 | 189.48 | 194.57 | 189.48 | 194.57 | 193.78 | 1.57% | 1,787 |
| Mar 25, 2026 | 195.00 | 195.00 | 191.55 | 191.55 | 190.78 | 2.30% | 4,400 |
| Mar 24, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 186.49 | -0.62% | 4,039 |
| Mar 23, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.64 | -2.38% | 4,000 |
| Mar 20, 2026 | 190.30 | 193.00 | 190.30 | 193.00 | 192.23 | 1.00% | 4,001 |
| Mar 19, 2026 | 191.08 | 191.08 | 191.08 | 191.08 | 190.31 | -2.31% | 4,000 |
| Mar 18, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 194.82 | 1.38% | 2,600 |
| Mar 17, 2026 | 192.93 | 192.93 | 192.93 | 192.93 | 192.16 | 8.21% | 2,700 |
| Mar 16, 2026 | 180.74 | 180.74 | 178.30 | 178.30 | 177.58 | -1.65% | 2,900 |
| Mar 13, 2026 | 185.00 | 185.00 | 181.29 | 181.29 | 180.56 | -1.79% | 12,979 |
| Mar 12, 2026 | 184.90 | 184.90 | 184.60 | 184.60 | 183.86 | -1.37% | 3,301 |
| Mar 11, 2026 | 191.00 | 191.00 | 187.17 | 187.17 | 186.42 | -3.03% | 5,112 |
| Mar 5, 2026 | 201.00 | 201.00 | 193.02 | 193.02 | 192.25 | -12.04% | 212 |
| Feb 27, 2026 | 215.20 | 219.43 | 215.20 | 219.43 | 218.55 | 0.66% | 695 |
| Feb 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.13 | 0.22% | 23 |
| Feb 25, 2026 | 222.63 | 222.63 | 217.53 | 217.53 | 216.65 | 6.49% | 7,532 |
| Feb 24, 2026 | 214.46 | 214.46 | 204.27 | 204.27 | 203.45 | -4.84% | 1,024 |
| Feb 20, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 213.79 | 1.73% | 46 |
| Feb 19, 2026 | 213.40 | 213.40 | 210.00 | 211.00 | 210.15 | 1.93% | 437 |