Sartorius Aktiengesellschaft (SOAGY)
OTCMKTS · Delayed Price · Currency is USD
50.52
-0.99 (-1.91%)
Oct 8, 2025, 3:52 PM EDT
SOAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.48 | 50.63 | 50.24 | 50.63 | - | -1.69% | 384 |
| Oct 7, 2025 | 51.93 | 52.17 | 51.42 | 51.50 | 51.50 | -2.98% | 3,412 |
| Oct 6, 2025 | 53.23 | 53.23 | 52.76 | 53.08 | 53.08 | -0.99% | 2,448 |
| Oct 3, 2025 | 53.17 | 54.11 | 53.17 | 53.61 | 53.61 | 3.08% | 1,897 |
| Oct 2, 2025 | 52.91 | 53.00 | 51.68 | 52.01 | 52.01 | 1.54% | 6,337 |
| Oct 1, 2025 | 49.91 | 51.30 | 49.90 | 51.22 | 51.22 | 9.78% | 11,606 |
| Sep 30, 2025 | 45.14 | 46.66 | 45.14 | 46.66 | 46.66 | 3.18% | 20,872 |
| Sep 29, 2025 | 45.37 | 45.37 | 45.10 | 45.22 | 45.22 | -1.67% | 7,996 |
| Sep 26, 2025 | 45.44 | 46.09 | 45.16 | 45.99 | 45.99 | 0.63% | 11,405 |
| Sep 25, 2025 | 46.35 | 46.35 | 45.58 | 45.70 | 45.70 | -4.19% | 7,740 |
| Sep 24, 2025 | 48.00 | 48.00 | 47.50 | 47.70 | 47.70 | -3.99% | 3,880 |
| Sep 23, 2025 | 49.22 | 49.68 | 49.17 | 49.68 | 49.68 | 0.05% | 54,512 |
| Sep 22, 2025 | 48.79 | 49.75 | 48.72 | 49.66 | 49.66 | 1.10% | 15,311 |
| Sep 19, 2025 | 49.28 | 49.69 | 48.94 | 49.12 | 49.12 | 1.06% | 5,239 |
| Sep 18, 2025 | 48.24 | 48.65 | 48.24 | 48.60 | 48.60 | 3.25% | 2,182 |
| Sep 17, 2025 | 47.16 | 47.40 | 47.07 | 47.07 | 47.07 | 0.32% | 3,080 |
| Sep 16, 2025 | 47.00 | 47.24 | 46.92 | 46.92 | 46.92 | 0.44% | 3,713 |
| Sep 15, 2025 | 46.44 | 46.97 | 46.30 | 46.72 | 46.72 | 3.10% | 5,883 |
| Sep 12, 2025 | 45.58 | 45.81 | 45.31 | 45.31 | 45.31 | -0.73% | 2,912 |
| Sep 11, 2025 | 45.62 | 45.77 | 45.46 | 45.64 | 45.64 | -2.01% | 2,504 |
| Sep 10, 2025 | 46.95 | 46.95 | 46.58 | 46.58 | 46.58 | -0.25% | 1,785 |
| Sep 9, 2025 | 46.19 | 46.90 | 46.19 | 46.70 | 46.70 | 1.80% | 3,770 |
| Sep 8, 2025 | 46.12 | 46.12 | 45.72 | 45.87 | 45.87 | 1.17% | 8,355 |
| Sep 5, 2025 | 44.66 | 45.39 | 44.66 | 45.34 | 45.34 | 3.02% | 3,492 |
| Sep 4, 2025 | 43.84 | 44.08 | 43.72 | 44.01 | 44.01 | -3.52% | 4,806 |
| Sep 3, 2025 | 46.29 | 46.29 | 45.53 | 45.62 | 45.62 | -0.51% | 16,554 |
| Sep 2, 2025 | 45.77 | 45.99 | 45.52 | 45.85 | 45.85 | -1.84% | 14,047 |
| Aug 29, 2025 | 46.44 | 46.72 | 46.44 | 46.71 | 46.71 | 0.60% | 8,161 |
| Aug 28, 2025 | 45.79 | 46.43 | 45.79 | 46.43 | 46.43 | 1.93% | 8,810 |
| Aug 27, 2025 | 45.61 | 45.61 | 44.99 | 45.55 | 45.55 | -1.21% | 6,505 |
| Aug 26, 2025 | 45.97 | 46.11 | 45.76 | 46.11 | 46.11 | 2.76% | 9,486 |
| Aug 25, 2025 | 45.71 | 45.87 | 44.87 | 44.87 | 44.87 | -2.03% | 8,492 |
| Aug 22, 2025 | 45.24 | 46.27 | 45.24 | 45.80 | 45.80 | 2.90% | 11,265 |
| Aug 21, 2025 | 45.56 | 45.70 | 44.40 | 44.51 | 44.51 | -3.39% | 8,620 |
| Aug 20, 2025 | 46.17 | 46.22 | 46.07 | 46.07 | 46.07 | 1.03% | 3,192 |
| Aug 19, 2025 | 46.15 | 46.20 | 45.60 | 45.60 | 45.60 | 0.46% | 16,695 |
| Aug 18, 2025 | 45.46 | 45.46 | 45.06 | 45.39 | 45.39 | -1.93% | 8,434 |
| Aug 15, 2025 | 46.38 | 46.42 | 46.22 | 46.28 | 46.28 | -0.34% | 2,071 |
| Aug 14, 2025 | 45.81 | 46.44 | 45.63 | 46.44 | 46.44 | 0.98% | 11,328 |
| Aug 13, 2025 | 46.12 | 46.23 | 45.95 | 45.99 | 45.99 | -0.28% | 5,023 |
| Aug 12, 2025 | 44.46 | 46.31 | 44.46 | 46.12 | 46.12 | 7.44% | 12,455 |
| Aug 11, 2025 | 42.60 | 42.93 | 42.40 | 42.93 | 42.93 | 1.46% | 5,858 |
| Aug 8, 2025 | 41.58 | 42.39 | 41.58 | 42.31 | 42.31 | 1.10% | 4,505 |
| Aug 7, 2025 | 41.52 | 41.89 | 41.33 | 41.84 | 41.84 | 1.17% | 9,914 |
| Aug 6, 2025 | 41.28 | 41.40 | 40.94 | 41.36 | 41.36 | -0.53% | 3,193 |
| Aug 5, 2025 | 41.15 | 41.75 | 41.15 | 41.58 | 41.58 | -0.12% | 11,206 |
| Aug 4, 2025 | 41.70 | 42.11 | 41.31 | 41.63 | 41.63 | -0.79% | 13,535 |
| Aug 1, 2025 | 42.02 | 42.02 | 41.50 | 41.96 | 41.96 | -0.73% | 7,772 |
| Jul 31, 2025 | 43.17 | 43.17 | 42.27 | 42.27 | 42.27 | -3.16% | 13,732 |
| Jul 30, 2025 | 44.08 | 44.33 | 43.48 | 43.65 | 43.65 | -2.20% | 6,717 |