Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
219.88
-9.12 (-3.98%)
Sep 10, 2026, 12:21 PM EST
SDMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | -3.98% | 12 |
| Aug 28, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 5.49% | 90 |
| Aug 18, 2026 | 210.00 | 217.09 | 205.18 | 217.09 | 217.09 | 4.13% | 2,947 |
| Aug 14, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | 3.67% | 11 |
| Aug 13, 2026 | 206.10 | 206.10 | 201.10 | 201.10 | 201.10 | -3.08% | 1,146 |
| Aug 12, 2026 | 205.94 | 207.50 | 205.94 | 207.50 | 207.50 | 2.72% | 7,147 |
| Aug 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 160 |
| Aug 3, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 4.15% | 171 |
| Jul 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.52% | 155 |
| Jul 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.26% | 9 |
| Jul 21, 2026 | 190.90 | 191.50 | 190.90 | 191.50 | 191.50 | -11.14% | 161 |
| Jul 13, 2026 | 218.55 | 218.55 | 215.50 | 215.50 | 215.50 | 2.23% | 123 |
| Jul 10, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 4.88% | 100 |
| Jul 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -2.24% | 10 |
| Jul 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -4.09% | 50 |
| Jul 2, 2026 | 204.96 | 214.36 | 203.34 | 214.36 | 214.36 | 7.17% | 651 |
| Jun 30, 2026 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | -1.90% | 77 |
| Jun 29, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 2.13% | 110 |
| Jun 25, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 4.59% | 39 |
| Jun 24, 2026 | 186.78 | 190.88 | 186.78 | 190.88 | 190.88 | 2.46% | 1,372 |
| Jun 23, 2026 | 188.05 | 191.00 | 181.31 | 186.30 | 186.30 | 2.32% | 3,083 |
| Jun 22, 2026 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | -5.17% | 200 |
| Jun 18, 2026 | 185.00 | 192.00 | 183.95 | 192.00 | 192.00 | -5.88% | 244 |
| Jun 16, 2026 | 206.03 | 206.03 | 204.00 | 204.00 | 204.00 | 2.05% | 342 |
| Jun 15, 2026 | 201.70 | 206.65 | 199.90 | 199.90 | 199.90 | -2.70% | 271 |
| Jun 12, 2026 | 204.78 | 205.45 | 199.81 | 205.45 | 205.45 | 1.92% | 3,409 |
| Jun 11, 2026 | 201.55 | 211.23 | 201.55 | 201.57 | 201.57 | -1.03% | 32 |
| Jun 9, 2026 | 204.41 | 209.65 | 203.66 | 203.66 | 203.66 | -1.14% | 96 |
| Jun 8, 2026 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | -2.36% | 119 |
| Jun 4, 2026 | 210.79 | 212.25 | 210.79 | 211.00 | 211.00 | 3.21% | 1,224 |
| Jun 3, 2026 | 204.44 | 204.44 | 204.44 | 204.44 | 204.44 | -0.27% | 132 |
| 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 |